微星 (2377)-凱基-城中券商分點個股進出

台股 » 個股 » 微星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

微星

(2377)

可現股當沖

股價
163.0
漲跌
▲1.0
漲幅
+0.62%
成交量
4,038張
產業
上市電腦週邊類股▲1.14%
1228人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

微星 (2377)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	160.03	0	0.00	163.00	1	3,898	0.03%
2024/05/06	0	0.00	2	162.00	162.00	-2	3,868	-0.05%
2024/05/03	0	161.50	0	0.00	159.00	0	3,891	0.00%
2024/04/30	0	0.00	2	160.00	159.50	-2	3,965	-0.05%
2024/04/29	2	161.25	2	161.25	160.00	0	4,059	0.00%
2024/04/26	0	0.00	2	157.50	156.00	-2	4,153	-0.05%
2024/04/25	1	155.00	0	0.00	155.00	1	4,245	0.02%
2024/04/24	3	158.00	2	158.50	158.00	1	4,360	0.02%
2024/04/23	0	0.00	5	156.00	154.50	-5	4,457	-0.11%
2024/04/22	1	154.00	0	0.00	154.00	1	4,454	0.02%
2024/04/19	5	156.30	4	152.50	154.00	1	4,449	0.02%
2024/04/16	4	161.88	1	164.50	161.50	3	4,521	0.07%
2024/04/15	4	169.13	0	0.00	167.50	4	4,557	0.09%
2024/04/11	0	0.00	1	171.50	173.00	-1	4,611	-0.02%
2024/04/10	0.2	173.00	2	174.00	172.50	-1.9	4,707	-0.04%
2024/04/09	0	0.00	17	172.00	172.50	-17	4,803	-0.35%
2024/04/08	17	172.91	2	172.50	171.50	15	4,924	0.30%
2024/04/03	0	170.50	0	0.00	169.50	0	4,998	0.00%
2024/04/02	0.1	170.50	0	0.00	170.00	0.1	5,101	0.00%
2024/04/01	1.3	169.64	10	170.00	169.50	-8.7	5,287	-0.16%
2024/03/28	1	167.00	0	0.00	167.00	1	5,847	0.02%
2024/03/27	5	168.80	10	169.50	168.00	-5	5,925	-0.08%
2024/03/26	1	170.00	0	0.00	168.50	1	6,028	0.02%
2024/03/25	2	171.50	2	171.75	170.00	0	6,203	0.00%
2024/03/22	1	171.50	1	172.50	171.00	0	6,244	0.00%
2024/03/21	25	169.52	2	168.00	170.50	23	6,262	0.37%
2024/03/20	3	169.17	17	170.09	168.50	-14	6,265	-0.22%
2024/03/19	2	170.50	0	0.00	170.00	2	6,284	0.03%
2024/03/18	21	173.07	0	0.00	171.50	21	6,294	0.33%
2024/03/15	21	170.64	0	0.00	169.50	21	6,303	0.33%
2024/03/14	1	184.50	2.1	185.69	186.00	-1.1	6,159	-0.02%
2024/03/11	0	0.00	1	188.50	187.00	-1	6,247	-0.02%
2024/03/08	1	189.00	0	0.00	188.00	1	6,321	0.02%
2024/03/07	2	189.00	15.6	189.65	189.50	-13.6	6,322	-0.22%
2024/03/06	4	193.50	0	0.00	193.00	4	6,367	0.06%
2024/03/05	0	0.00	1	195.00	195.00	-1	6,508	-0.02%
2024/03/04	15.4	198.30	2.3	195.28	192.00	13.1	6,707	0.20%
2024/03/01	6	191.50	0	0.00	191.00	6	6,638	0.09%
2024/02/29	2.4	188.48	1	190.00	191.00	1.4	6,614	0.02%
2024/02/27	0	0.00	5	189.10	187.50	-5	6,595	-0.08%
2024/02/23	5	191.50	6	191.33	191.50	-1	6,535	-0.02%
2024/02/21	0	0.00	12	190.88	190.00	-12	6,497	-0.18%
2024/02/20	0	189.00	0	0.00	192.00	0	6,464	0.00%
2024/02/19	1	189.50	3	190.33	191.00	-2	6,477	-0.03%
2024/02/16	2	191.25	1	192.00	191.00	1	6,498	0.02%
2024/02/15	6	192.07	1	191.50	193.00	5	6,484	0.08%
2024/02/05	13	191.00	15	190.03	191.00	-2	6,437	-0.03%
2024/02/02	4.1	190.12	16	187.47	189.50	-11.9	6,389	-0.19%
2024/02/01	0	0.00	1	182.00	184.00	-1	6,266	-0.02%
2024/01/31	0	0.00	1	181.50	182.00	-1	6,271	-0.02%
2024/01/30	1	184.00	0	0.00	184.00	1	6,252	0.02%
2024/01/29	12	183.00	16	184.34	183.50	-4	6,257	-0.06%
2024/01/26	13	180.46	0	0.00	179.50	13	6,257	0.21%
2024/01/25	0	0.00	9	183.83	185.00	-9	6,251	-0.14%
2024/01/23	27	181.87	6	182.50	183.00	21	6,212	0.34%
2024/01/22	2	185.75	2	186.00	186.00	0	6,127	0.00%
2024/01/19	25	183.40	4.3	182.90	184.50	20.7	6,037	0.34%
2024/01/18	10	179.70	2	184.00	179.00	8	5,966	0.13%
2024/01/17	2	181.00	0	0.00	179.00	2	5,868	0.03%
2024/01/16	3	180.17	5.1	179.61	179.50	-2.1	5,769	-0.04%
2024/01/15	1	183.50	0	0.00	181.00	1	5,730	0.02%
2024/01/12	0.4	184.50	1	184.50	184.50	-0.6	5,740	-0.01%
2024/01/11	2	184.00	2	184.25	184.50	0	5,751	0.00%
2024/01/10	10	186.20	1	183.50	186.00	9	5,782	0.16%
2024/01/09	3	191.50	4	191.50	189.50	-1	5,649	-0.02%
2024/01/08	2	187.50	0	0.00	187.50	2	5,584	0.04%
2024/01/05	2	187.50	0	0.00	186.00	2	5,616	0.04%
2024/01/04	3	187.67	1	190.00	187.50	2	5,597	0.04%
2024/01/03	3.1	191.85	5	192.30	191.00	-1.9	5,541	-0.03%
2024/01/02	0	196.50	2	197.25	198.00	-2	5,437	-0.04%
2023/12/29	3	205.67	17	204.09	204.00	-14	5,303	-0.26%
2023/12/28	1	202.00	0	0.00	201.50	1	5,228	0.02%
2023/12/27	7	200.00	31	199.77	200.00	-24	5,130	-0.47%
2023/12/26	28	197.18	7	196.86	195.50	21	4,969	0.42%
2023/12/25	10.1	190.46	4	190.89	193.00	6	4,679	0.13%
2023/12/22	1	187.00	20	183.48	184.00	-19	4,482	-0.42%
2023/12/21	2	182.25	2	180.50	181.50	0	4,430	0.00%
2023/12/20	8	184.63	1	185.00	184.50	7	4,318	0.16%
2023/12/19	1	181.00	0.1	181.00	181.50	0.9	4,161	0.02%
2023/12/18	0	0.00	0	182.00	180.50	0	4,254	0.00%
2023/12/15	0	0.00	1	180.00	179.00	-1	4,362	-0.02%
2023/12/14	33.1	181.76	2	181.25	181.50	31.1	4,373	0.71%
2023/12/13	0	0.00	1	180.00	178.00	-1	4,355	-0.02%
2023/12/12	1	177.50	0	0.00	177.00	1	4,371	0.02%
2023/12/11	2	178.25	1	179.00	177.00	1	4,347	0.02%
2023/12/07	0	0.00	2.2	178.77	180.00	-2.2	4,283	-0.05%
2023/12/06	0.1	177.50	0	0.00	176.50	0.1	4,292	0.00%
2023/12/04	1	184.50	0	0.00	183.50	1	4,195	0.02%
2023/12/01	0	0.00	2	184.25	185.00	-2	4,174	-0.05%
2023/11/30	1	184.00	1	186.48	183.50	0	4,137	0.00%
2023/11/29	4	178.25	4.4	180.92	181.00	-0.4	3,977	-0.01%
2023/11/28	0.1	167.50	0	0.00	168.00	0.1	3,793	0.00%
2023/11/27	0	0.00	1	169.00	167.50	-1	3,842	-0.03%
2023/11/23	0	168.50	0	0.00	169.00	0	3,910	0.00%
2023/11/21	0	0.00	3	167.67	170.00	-3	3,984	-0.08%
2023/11/16	5	165.80	1	165.00	164.50	4	4,018	0.10%
2023/11/15	0	0.00	2	169.00	168.00	-2	4,050	-0.05%
2023/11/13	3	168.17	1	170.00	166.00	2	4,095	0.05%
2023/11/10	0	0.00	1	174.99	174.50	-1	4,072	-0.02%
2023/11/09	1	173.00	0	0.00	172.00	1	4,103	0.02%
2023/11/08	0	0.00	0	172.50	173.00	0	4,158	0.00%
2023/11/06	0	0.00	0.1	171.50	172.50	-0.1	4,252	0.00%
2023/11/01	0	0.00	1	165.50	166.00	-1	4,382	-0.02%
2023/10/30	0	0.00	1	168.00	168.00	-1	4,473	-0.02%
2023/10/27	0	0.00	2	167.00	167.50	-2	4,512	-0.04%
2023/10/26	0	0.00	1	165.00	165.50	-1	4,539	-0.02%
2023/10/24	2	161.25	0	0.00	161.00	2	4,641	0.04%
2023/10/20	1	157.00	0	0.00	156.50	1	4,975	0.02%
2023/10/19	1	157.04	0	0.00	159.00	1	5,011	0.02%
2023/10/18	1	160.50	0	0.00	160.50	1	5,081	0.02%
2023/10/13	1	165.06	0	0.00	166.50	1	5,241	0.02%
2023/10/12	2	172.00	0	0.00	172.50	2	5,222	0.04%
2023/10/04	0	0.00	2	163.50	164.50	-2	5,403	-0.04%
2023/10/02	0	0.00	1	164.00	167.50	-1	5,411	-0.02%
2023/09/28	1	164.50	0	0.00	164.00	1	5,399	0.02%
2023/09/26	4	169.00	3	170.00	168.50	1	5,319	0.02%
2023/09/25	0	0.00	1	170.02	170.50	-1	5,312	-0.02%
2023/09/22	1	169.50	2	169.25	171.00	-1	5,338	-0.02%
2023/09/21	1	177.00	2	172.01	172.50	-1	5,321	-0.02%
2023/09/20	6	171.33	1	175.50	175.50	5	5,193	0.10%
2023/09/18	0	170.00	0	0.00	168.50	0	4,998	0.00%
2023/09/15	0	0.00	2	172.00	171.50	-2	4,985	-0.04%
2023/09/12	0.1	164.50	0	0.00	164.50	0.1	5,076	0.00%
2023/09/11	1	162.00	0	0.00	162.00	1	5,126	0.02%
2023/09/08	1	165.00	0	0.00	163.50	1	5,103	0.02%
2023/09/06	2	165.00	1	164.50	165.00	1	5,245	0.02%
2023/09/05	1	165.50	0	0.00	165.00	1	5,369	0.02%
2023/08/30	1	160.00	0	0.00	161.00	1	5,500	0.02%
2023/08/29	2	158.52	0	0.00	160.00	2	5,599	0.04%
2023/08/28	0	162.00	0	0.00	161.50	0	5,623	0.00%
2023/08/25	0	0.00	12	171.50	171.50	-12	5,662	-0.21%
2023/08/24	1	173.00	0	0.00	173.00	1	5,670	0.02%
2023/08/21	12	171.50	0	0.00	170.50	12	6,044	0.20%
2023/08/18	1	173.00	1	177.50	173.00	0	6,040	0.00%
2023/08/15	2	177.75	1	176.50	176.50	1	5,992	0.02%
2023/08/14	2	178.00	1.1	176.50	178.00	1	5,997	0.02%
2023/08/11	3	180.19	2.4	182.92	179.00	0.6	6,022	0.01%
2023/08/10	0	187.00	0	0.00	187.50	0	6,054	0.00%
2023/08/09	0.4	195.00	2	195.25	194.50	-1.6	6,113	-0.03%
2023/08/08	6	193.58	4	191.63	192.00	2	6,074	0.03%
2023/08/07	3	189.33	3	187.50	189.00	0	5,999	0.00%
2023/08/01	1	190.50	1	195.00	190.50	0	5,842	0.00%
2023/07/31	1	194.50	1.2	203.33	194.50	-0.2	5,806	0.00%
2023/07/28	6.1	194.79	7.3	196.30	201.00	-1.2	5,780	-0.02%
2023/07/27	2.1	196.07	1.1	198.91	196.00	1	5,722	0.02%
2023/07/26	12.1	210.12	35	206.33	203.50	-22.9	5,669	-0.40%
2023/07/25	31	201.58	14	204.39	211.00	17	5,447	0.31%
2023/07/24	4.3	192.05	0	0.00	192.00	4.3	5,314	0.08%
2023/07/21	0	0.00	0.6	190.50	191.50	-0.6	5,238	-0.01%
2023/07/20	2	185.25	1	186.00	186.00	1	5,156	0.02%
2023/07/19	1.4	191.36	2	196.00	187.00	-0.6	5,111	-0.01%
2023/07/18	4.2	193.36	4	194.75	193.00	0.2	5,022	0.00%
2023/07/17	1	191.50	40	188.75	188.00	-39	4,869	-0.80%
2023/07/14	1	184.50	0	0.00	185.00	1	4,804	0.02%
2023/07/13	0	0.00	3	188.67	188.00	-3	4,744	-0.06%
2023/07/12	0	0.00	1	182.50	182.00	-1	4,573	-0.02%
2023/07/11	1	179.50	1	177.00	179.50	0	4,549	0.00%
2023/07/10	0	0.00	1	173.00	175.50	-1	4,538	-0.02%
2023/07/07	1	171.00	0	0.00	173.00	1	4,521	0.02%
2023/07/06	0	0.00	0	179.00	176.00	0	4,487	0.00%
2023/07/05	1	179.00	0	0.00	176.50	1	4,460	0.02%
2023/07/03	0	180.00	0	0.00	180.00	0	4,413	0.00%
2023/06/26	1	176.00	0	0.00	175.50	1	4,297	0.02%
2023/06/20	0.1	174.50	0	0.00	174.00	0.1	4,250	0.00%
2023/06/19	0	0.00	1	175.50	174.00	-1	4,228	-0.02%
2023/06/16	0	0.00	0.2	177.69	178.00	-0.2	4,143	0.00%
2023/06/15	1	180.00	0	0.00	178.00	1	4,077	0.02%
2023/06/14	20	179.00	0	0.00	179.00	20	4,078	0.49%
2023/06/13	3	182.50	3	180.00	182.50	0	4,144	0.00%
2023/06/12	2	182.00	3	185.00	178.00	-1	4,104	-0.02%
2023/06/09	23	184.20	1	186.49	185.00	22	4,035	0.55%
2023/06/08	0	0.00	1	178.02	180.00	-1	3,941	-0.03%
2023/06/07	2	178.25	4	178.50	178.50	-2	3,889	-0.05%
2023/06/06	5	173.50	5.5	172.95	173.50	-0.5	3,757	-0.01%
2023/06/05	1	172.50	1	169.50	173.00	0	3,722	0.00%
2023/06/02	0	0.00	2	169.25	171.50	-2	3,667	-0.05%
2023/06/01	0	0.00	1	166.00	166.00	-1	3,527	-0.03%
2023/05/31	0	0.00	1	165.50	166.00	-1	3,450	-0.03%
2023/05/30	4	165.00	3	167.00	164.50	1	3,403	0.03%
2023/05/29	4	168.25	5	169.00	168.00	-1	3,362	-0.03%
2023/05/26	1	170.00	2	168.51	169.50	-1	3,353	-0.03%
2023/05/25	3	163.83	8	166.00	162.50	-5	3,227	-0.15%
2023/05/23	0	0.00	1	159.00	158.50	-1	3,000	-0.03%
2023/05/19	1	156.50	0	0.00	157.00	1	2,902	0.03%
2023/05/16	2	154.00	9	154.06	154.50	-7	2,707	-0.26%
2023/05/15	5	152.70	9	152.06	152.00	-4	2,628	-0.15%
2023/05/12	0	0.00	1	147.00	147.50	-1	2,552	-0.04%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/05	1	143.00	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	1	146.00	145.50	-1	2,535	-0.04%
2023/05/02	1	143.00	0	0.00	143.00	1	2,574	0.04%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/26	0	0.00	1	142.00	143.00	-1	2,641	-0.04%
2023/04/25	1	140.00	0	0.00	141.00	1	2,643	0.04%
2023/04/21	0	0.00	20	144.00	144.00	-20	2,621	-0.76%
2023/04/19	0	0.00	0.3	146.00	146.50	-0.3	2,648	-0.01%
2023/04/13	0	0.00	21	145.50	146.00	-21	2,638	-0.80%
2023/04/12	0	0.00	1	147.00	146.50	-1	2,651	-0.04%
2023/03/30	1	143.00	21	143.98	143.50	-20	2,835	-0.71%
2023/03/22	0	0.00	13.7	143.53	144.50	-13.7	3,622	-0.38%
2023/03/21	3	140.33	1	141.50	140.00	2	3,638	0.05%
2023/03/20	6	140.00	0	0.00	140.50	6	3,671	0.16%
2023/03/16	0	0.00	22	142.00	142.50	-22	3,621	-0.61%
2023/03/13	2	138.25	5	138.40	138.00	-3	3,557	-0.08%
2023/03/10	1	136.00	1	137.50	137.00	0	3,523	0.00%
2023/03/09	0	0.00	2	140.50	139.00	-2	3,515	-0.06%
2023/03/03	5	139.50	9	139.72	139.50	-4	3,659	-0.11%
2023/03/02	6	138.67	6	140.00	139.00	0	3,682	0.00%
2023/03/01	60	137.50	1	138.50	139.00	59	3,686	1.60%
2023/02/24	5	138.20	0	0.00	137.00	5	3,742	0.13%
2023/02/23	39	142.97	21	141.64	141.50	18	3,716	0.48%
2023/02/22	0	0.00	1	135.00	136.50	-1	3,685	-0.03%
2023/02/16	0	0.00	0.1	136.00	135.50	-0.1	3,907	0.00%
2023/02/09	0	0.00	1	132.50	132.00	-1	4,098	-0.02%
2023/02/08	1	133.50	0	0.00	132.50	1	4,101	0.02%
2023/01/30	0	0.00	5.1	133.00	133.00	-5.1	4,018	-0.13%
2023/01/17	0	0.00	2	127.25	127.50	-2	3,991	-0.05%
2023/01/16	0	0.00	0.5	126.00	125.50	-0.5	4,049	-0.01%
2023/01/09	1	126.00	10	125.00	126.00	-9	4,427	-0.20%
2023/01/06	1	124.00	1	123.50	124.00	0	4,493	0.00%
2023/01/05	0	0.00	3	123.83	123.50	-3	4,570	-0.07%
2023/01/03	1	122.00	1	122.00	122.50	0	4,655	0.00%
2022/12/26	0	0.00	0.1	119.00	119.00	-0.1	4,847	0.00%
2022/12/23	0	0.00	1	116.00	119.50	-1	4,901	-0.02%
2022/12/20	5	120.00	0	0.00	116.00	5	4,836	0.10%
2022/12/16	3	120.00	5	122.80	123.50	-2	4,614	-0.04%
2022/12/15	111	124.26	102	122.54	123.00	9	4,527	0.20%	大買/大賣/
2022/12/14	9	122.44	13	122.58	122.50	-4	4,579	-0.09%
2022/12/09	0	0.00	1	119.00	119.00	-1	4,714	-0.02%
2022/12/08	1	117.50	0	0.00	117.50	1	4,769	0.02%
2022/12/07	5	118.50	0	0.00	119.00	5	4,773	0.10%
2022/12/02	1	123.50	0	0.00	123.50	1	4,944	0.02%
2022/11/30	1	123.00	1	123.00	123.00	0	4,940	0.00%
2022/11/25	1	125.00	1	124.00	125.00	0	4,912	0.00%
2022/11/24	1	123.50	1	123.50	123.50	0	4,871	0.00%
2022/11/23	2	122.50	6	122.67	122.50	-4	4,882	-0.08%
2022/11/22	2	122.00	3	123.33	122.00	-1	4,866	-0.02%
2022/11/21	4	128.00	4	126.00	126.00	0	4,799	0.00%
2022/11/18	2	130.50	11	129.41	130.50	-9	4,764	-0.19%
2022/11/17	4	127.63	1	125.50	128.50	3	4,736	0.06%
2022/11/16	1	127.00	2	124.75	127.00	-1	4,720	-0.02%
2022/11/15	2	123.00	2	121.50	123.00	0	4,675	0.00%
2022/11/14	4	122.50	5	123.00	122.50	-1	4,682	-0.02%
2022/11/11	2	122.25	2	124.00	123.00	0	4,693	0.00%
2022/11/10	2	117.50	2	119.50	120.00	0	4,769	0.00%
2022/11/09	0	0.00	1	121.00	120.50	-1	4,853	-0.02%
2022/11/08	0	0.00	11	118.50	118.00	-11	4,936	-0.22%
2022/11/07	1	115.50	0.1	116.50	116.50	0.9	4,985	0.02%
2022/11/04	1	112.00	0	0.00	112.50	1	4,965	0.02%
2022/11/03	0	0.00	1	113.50	113.50	-1	5,027	-0.02%
2022/11/01	0	0.00	1	110.50	110.00	-1	5,058	-0.02%
2022/10/31	0.1	111.00	0	0.00	109.50	0.1	5,074	0.00%
2022/10/28	2	112.25	0	0.00	111.00	2	5,075	0.04%
2022/10/26	1	111.00	1	111.50	111.00	0	5,125	0.00%
2022/10/25	1	111.50	2	111.75	111.50	-1	5,133	-0.02%
2022/10/24	0	0.00	1	114.00	112.00	-1	5,132	-0.02%
2022/10/21	6	107.50	6	110.00	107.50	0	5,069	0.00%
2022/10/20	1	109.50	2	110.50	111.00	-1	5,049	-0.02%
2022/10/19	7	109.21	5	109.00	110.00	2	5,007	0.04%
2022/10/18	2	108.00	4	109.75	108.00	-2	4,994	-0.04%
2022/10/17	3	106.00	1	107.00	107.00	2	4,951	0.04%
2022/10/13	0	0.00	1	108.50	109.00	-1	4,969	-0.02%
2022/10/07	1	104.00	1	107.00	106.50	0	5,001	0.00%
2022/10/06	5	108.00	5	110.00	108.00	0	4,953	0.00%
2022/10/05	1	110.00	1	112.50	110.00	0	4,939	0.00%
2022/10/04	2	109.50	2	108.50	110.00	0	4,932	0.00%
2022/10/03	0	0.00	2	105.00	105.50	-2	4,872	-0.04%
2022/09/30	0	0.00	2	105.50	107.50	-2	4,919	-0.04%
2022/09/29	6	107.67	3	108.17	107.50	3	4,947	0.06%
2022/09/28	5	106.80	5.3	108.20	106.50	-0.3	4,846	-0.01%
2022/09/27	2	110.50	2	112.00	110.50	0	4,820	0.00%
2022/09/26	6	113.00	7	111.14	111.00	-1	4,820	-0.02%
2022/09/23	2	115.00	3	113.83	115.00	-1	4,842	-0.02%
2022/09/22	4	112.38	4	113.88	114.50	0	4,971	0.00%
2022/09/21	1	114.51	0.1	114.50	115.00	0.9	4,936	0.02%
2022/09/20	2	122.00	3	122.67	122.00	-1	4,805	-0.02%
2022/09/19	6.1	123.01	7	124.21	123.00	-0.9	4,767	-0.02%
2022/09/16	11	120.55	1	121.00	121.00	10	4,726	0.21%
2022/09/15	3	121.67	3	121.33	122.50	0	4,724	0.00%
2022/09/14	4	119.63	4	119.88	120.00	0	4,734	0.00%
2022/09/13	5	122.10	16	123.87	122.00	-11	4,717	-0.23%
2022/09/12	2.3	117.50	4	118.00	117.50	-1.7	4,615	-0.04%
2022/09/05	0	0.00	2	111.50	112.50	-2	4,543	-0.04%
2022/09/02	0	112.00	0	0.00	111.00	0	4,564	0.00%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/31	0	0.00	1	114.50	115.00	-1	4,519	-0.02%
2022/08/26	10	116.50	1	116.50	116.50	9	4,516	0.20%
2022/08/25	1	114.00	1	114.50	114.50	0	4,519	0.00%
2022/08/22	0	0.00	3	116.50	117.50	-3	4,575	-0.07%
2022/08/17	5	117.30	0	0.00	116.50	5	4,558	0.11%
2022/08/16	32	126.05	34	127.59	127.50	-2	4,451	-0.04%
2022/08/15	4	122.88	3	124.66	124.50	1	4,322	0.02%
2022/08/12	6	116.83	11	118.59	118.50	-5	4,227	-0.12%
2022/08/11	2	114.50	0	0.00	114.00	2	4,158	0.05%
2022/08/03	0	115.00	0	0.00	115.50	0	4,068	0.00%
2022/08/01	1	116.00	0	0.00	116.00	1	4,191	0.02%
2022/07/29	3	118.00	3	117.00	118.00	0	4,193	0.00%
2022/07/28	2	116.00	1	116.00	116.00	1	4,169	0.02%
2022/07/27	1	115.00	1	113.50	115.00	0	4,170	0.00%
2022/07/26	4	113.50	4	116.00	113.50	0	4,166	0.00%
2022/07/25	3	117.00	4	114.38	117.00	-1	4,168	-0.02%
2022/07/22	7	115.43	11	116.00	115.00	-4	4,157	-0.10%
2022/07/21	2	120.00	10	119.10	120.00	-8	4,051	-0.20%
2022/07/20	1	118.50	40	119.00	119.50	-39	3,988	-0.98%
2022/07/19	30	115.60	31	118.03	118.00	-1	3,927	-0.03%
2022/07/18	0	0.00	1	114.00	115.00	-1	3,857	-0.03%
2022/07/15	2	111.50	0	0.00	111.00	2	3,827	0.05%
2022/07/12	0	0.00	2	102.75	104.50	-2	3,886	-0.05%
2022/07/11	2	106.50	3	108.00	106.50	-1	3,860	-0.03%
2022/07/08	28	108.09	2	105.01	108.00	26	3,850	0.68%
2022/07/07	12	102.50	2	99.70	102.00	10	3,798	0.26%
2022/07/06	7	101.29	1	102.00	100.00	6	3,774	0.16%
2022/07/05	8	101.38	1	103.50	102.00	7	3,772	0.19%
2022/07/04	10	102.35	0	0.00	101.50	10	3,752	0.27%
2022/07/01	1.2	105.26	1.3	108.85	105.00	-0.2	3,730	-0.01%
2022/06/30	7	113.00	20	113.00	113.50	-13	3,653	-0.36%
2022/06/29	16.3	119.58	9	116.56	117.00	7.3	3,516	0.21%
2022/06/28	4	123.50	4	125.00	123.50	0	3,522	0.00%
2022/06/27	4	125.50	4	127.00	125.50	0	3,552	0.00%
2022/06/24	1	127.00	1	124.00	127.00	0	3,540	0.00%
2022/06/23	0	0.00	67	125.01	125.00	-67	3,510	-1.91%
2022/06/22	0	0.00	67	122.00	122.00	-67	3,477	-1.93%
2022/06/21	0	0.00	66	128.50	128.50	-66	3,559	-1.85%
2022/06/20	0.2	124.00	6.2	124.82	126.00	-6	3,598	-0.17%
2022/06/17	1	125.00	0	0.00	125.50	1	3,671	0.03%
2022/06/16	1	132.00	0	0.00	129.00	1	3,628	0.03%
2022/06/15	0	0.00	1	130.00	130.00	-1	3,683	-0.03%
2022/06/14	0	0.00	6	129.08	129.50	-6	3,698	-0.16%
2022/06/10	1	132.50	0	0.00	133.00	1	3,659	0.03%
2022/06/08	198	135.04	2	135.25	134.50	196	3,712	5.28%	大買/鉅額交易
2022/06/07	1	134.50	1	134.00	134.00	0	3,717	0.00%
2022/06/06	1	132.50	1	133.50	132.50	0	3,781	0.00%
2022/06/02	2	134.00	0	0.00	132.50	2	3,818	0.05%
2022/06/01	0	0.00	1	137.00	136.00	-1	3,871	-0.03%
2022/05/31	1	134.00	1	136.00	135.00	0	3,891	0.00%
2022/05/30	3	135.83	51.1	134.14	134.00	-48.1	3,852	-1.25%
2022/05/27	0	0.00	90.1	132.18	132.00	-90.1	3,793	-2.38%
2022/05/25	89	127.78	0	0.00	127.50	89	3,768	2.36%
2022/05/24	20	124.85	0	0.00	124.00	20	3,734	0.54%
2022/05/23	24.1	127.41	0	0.00	126.00	24.1	3,717	0.65%
2022/05/20	7	130.50	0	0.00	129.00	7	3,730	0.19%
2022/05/18	1	130.00	0	0.00	131.00	1	3,695	0.03%
2022/05/17	0.1	130.00	0	0.00	130.50	0.1	3,698	0.00%
2022/05/16	0.1	128.00	2	128.00	127.50	-2	3,696	-0.05%
2022/05/13	0.1	129.00	0	0.00	130.00	0.1	3,671	0.00%
2022/05/12	0	0.00	0.2	128.50	128.50	-0.2	3,668	-0.01%
2022/05/11	10.1	129.50	5	129.50	130.00	5.1	3,667	0.14%
2022/05/10	10.2	131.41	9	130.78	131.00	1.2	3,638	0.03%
2022/05/09	9.1	129.17	4	129.00	128.50	5	3,568	0.14%
2022/05/06	1	125.00	8	124.00	125.00	-7	3,534	-0.20%
2022/05/05	3	126.00	0	126.50	126.00	3	3,553	0.08%
2022/05/04	9	125.00	0	0.00	125.00	9	3,561	0.25%
2022/04/28	7	120.36	2	120.75	120.50	5	3,532	0.14%
2022/04/27	4	119.88	0	0.00	119.50	4	3,508	0.11%
2022/04/21	1	123.00	0	0.00	122.50	1	3,464	0.03%
2022/04/20	1	124.00	0	0.00	123.00	1	3,435	0.03%
2022/04/19	1	123.50	0	0.00	123.00	1	3,387	0.03%
2022/04/14	0	0.00	5	123.00	123.00	-5	3,503	-0.14%
2022/04/13	1	121.00	0	0.00	123.00	1	3,527	0.03%
2022/04/12	0	0.00	1	121.00	120.00	-1	3,492	-0.03%
2022/04/11	0	0.00	0.1	123.00	121.00	-0.1	3,470	0.00%
2022/04/08	1	123.50	0.1	124.00	122.50	1	3,451	0.03%
2022/04/07	1	125.02	1.1	124.60	125.00	0	3,458	0.00%
2022/04/06	0	128.00	0	0.00	127.50	0	3,431	0.00%
2022/03/31	4	131.00	0	0.00	130.00	4	3,451	0.12%
2022/03/29	2	132.00	0	0.00	130.50	2	3,328	0.06%
2022/03/28	4	132.00	0	0.00	133.50	4	3,322	0.12%
2022/03/25	1.3	132.20	0	0.00	134.00	1.3	3,339	0.04%
2022/03/24	6	132.58	0	0.00	132.50	6	3,317	0.18%
2022/03/23	6	139.17	1	138.50	137.00	5	3,187	0.16%
2022/03/22	2	138.50	2	137.00	138.50	0	3,164	0.00%
2022/03/21	0.3	141.65	0	0.00	140.50	0.3	3,096	0.01%
2022/03/14	0	141.00	0	0.00	143.00	0	3,317	0.00%
2022/03/08	2	145.75	0	0.00	145.00	2	3,413	0.06%
2022/03/07	1	146.50	2	146.00	145.00	-1	3,409	-0.03%
2022/03/04	7	153.86	0	0.00	153.00	7	3,456	0.20%
2022/02/24	0	0.00	2	155.75	156.00	-2	3,460	-0.06%
2022/02/23	0	0.00	1	158.00	158.50	-1	3,484	-0.03%
2022/02/22	1	154.50	0	0.00	156.00	1	3,656	0.03%
2022/02/21	0.1	159.00	0	0.00	159.50	0.1	3,723	0.00%
2022/02/17	0	0.00	1	158.50	159.50	-1	3,847	-0.03%
2022/02/16	1	156.50	1	157.00	157.00	0	3,946	0.00%
2022/02/15	1	155.50	0	0.00	155.00	1	4,212	0.02%
2022/02/11	0	0.00	0	158.50	156.00	0	4,764	0.00%
2022/02/08	5	153.90	4.3	155.96	154.50	0.7	5,302	0.01%
2022/01/26	0	153.00	0	0.00	151.00	0	5,477	0.00%
2022/01/24	0	0.00	0.1	156.00	156.50	-0.1	5,600	0.00%
2022/01/21	0	156.50	2	155.50	156.00	-2	5,616	-0.03%
2022/01/20	3	158.00	0	0.00	158.00	3	5,619	0.05%
2022/01/18	0	0.00	1	160.00	158.50	-1	5,681	-0.02%
2022/01/14	0	0.00	14	154.14	155.50	-14	5,709	-0.25%
2022/01/13	1	157.50	6	155.42	155.50	-5	5,789	-0.09%
2022/01/12	0	0.00	2	155.00	157.50	-2	5,815	-0.03%
2022/01/11	5	155.50	0	0.00	156.50	5	5,883	0.08%
2022/01/06	0	0.00	1	160.00	160.50	-1	5,972	-0.02%
2022/01/05	0	0.00	3	161.17	162.50	-3	5,972	-0.05%
2022/01/04	0	0.00	2	160.50	161.50	-2	6,084	-0.03%
2021/12/30	1	160.50	0	0.00	160.50	1	6,457	0.02%
2021/12/28	0	0.00	2	164.50	165.50	-2	6,422	-0.03%
2021/12/27	2	160.00	0	0.00	160.00	2	6,377	0.03%
2021/12/23	4	161.75	0	0.00	161.00	4	6,412	0.06%
2021/12/21	1	160.00	1	163.00	162.00	0	6,507	0.00%
2021/12/20	1	161.00	0	0.00	160.50	1	6,532	0.02%
2021/12/17	7	162.50	0	0.00	162.50	7	6,573	0.11%
2021/12/16	0	0.00	1.5	167.33	165.50	-1.5	6,639	-0.02%
2021/12/15	6	162.00	3	162.00	162.00	3	6,620	0.05%
2021/12/13	4	170.00	9	171.89	168.50	-5	6,603	-0.08%
2021/12/10	1	168.50	0	0.00	166.00	1	6,516	0.02%
2021/12/09	0	0.00	6	169.17	169.00	-6	6,489	-0.09%
2021/12/08	1	165.50	7	168.00	166.00	-6	6,436	-0.09%
2021/12/07	1	162.50	1	165.50	165.50	0	6,373	0.00%
2021/12/06	6	158.00	0	0.00	163.50	6	6,329	0.09%
2021/12/03	1	161.50	0	0.00	161.50	1	6,288	0.02%
2021/12/01	0	0.00	1	163.50	164.50	-1	6,292	-0.02%
2021/11/30	0	0.00	10	166.95	163.00	-10	6,287	-0.16%
2021/11/29	3	158.50	1	160.00	161.50	2	6,225	0.03%
2021/11/26	0	0.00	1	161.00	162.00	-1	6,210	-0.02%
2021/11/25	1	163.00	1	162.50	163.00	0	6,263	0.00%
2021/11/24	1	162.50	1	161.00	162.50	0	6,286	0.00%
2021/11/23	4.1	161.00	4	162.75	161.00	0.1	6,286	0.00%
2021/11/22	10	165.20	8	168.50	165.00	2	6,284	0.03%
2021/11/19	12	166.00	21	165.81	166.00	-9	6,294	-0.14%
2021/11/18	19	161.87	15	164.50	161.00	4	6,244	0.06%
2021/11/17	2	162.50	2	163.00	162.50	0	6,236	0.00%
2021/11/16	7	162.86	6.1	163.52	163.00	0.9	6,330	0.01%
2021/11/15	15	160.90	13	160.00	161.00	2	6,365	0.03%
2021/11/12	23.1	158.03	12	161.50	158.50	11.1	6,448	0.17%
2021/11/11	15	164.13	14	164.93	165.00	1	6,326	0.02%
2021/11/10	17	170.06	24	165.94	166.50	-7	6,251	-0.11%
2021/11/09	3	158.17	19	159.42	159.50	-16	5,934	-0.27%
2021/11/08	3	158.33	13	156.85	158.00	-10	5,735	-0.17%
2021/11/05	13	153.15	1.1	152.86	151.50	11.9	5,579	0.21%
2021/11/04	1	150.50	3.1	149.58	152.00	-2.1	5,475	-0.04%
2021/11/03	0	0.00	2	145.25	145.00	-2	5,328	-0.04%
2021/11/02	2	144.00	1	143.50	143.50	1	5,243	0.02%
2021/11/01	1	141.50	0	0.00	142.00	1	5,174	0.02%
2021/10/29	0	0.00	1	140.50	140.00	-1	5,147	-0.02%
2021/10/28	0	0.00	6	139.50	139.00	-6	5,179	-0.12%
2021/10/27	0	0.00	1	140.50	140.50	-1	5,198	-0.02%
2021/10/26	0	0.00	5	143.00	142.50	-5	5,212	-0.10%
2021/10/25	1	141.00	50	139.99	141.00	-49	5,194	-0.94%
2021/10/22	2	140.50	77	139.79	140.50	-75	5,233	-1.43%
2021/10/21	12	140.63	13	142.88	140.50	-1	5,261	-0.02%
2021/10/20	3	142.00	6	142.08	142.00	-3	5,237	-0.06%
2021/10/19	29.2	141.77	10	141.55	142.00	19.2	5,259	0.37%
2021/10/18	23	143.67	87.1	143.01	144.00	-64.1	5,279	-1.21%
2021/10/15	6	138.50	7	138.50	138.50	-1	5,137	-0.02%
2021/10/14	69	138.38	18	141.25	137.00	51	5,113	1.00%
2021/10/13	27	139.20	18	139.03	139.00	9	5,117	0.18%
2021/10/12	67	137.54	27	136.57	136.50	40	5,116	0.78%
2021/10/08	82	137.01	1	141.00	137.00	81	5,020	1.61%
2021/10/07	5	134.30	19	135.68	135.50	-14	4,780	-0.29%
2021/10/04	4	128.13	1	128.00	127.00	3	4,788	0.06%
2021/10/01	10	129.00	11	127.09	127.00	-1	4,784	-0.02%
2021/09/30	6	128.83	2	129.00	129.50	4	4,784	0.08%
2021/09/29	14	128.39	9	129.00	129.00	5	4,771	0.10%
2021/09/28	20	133.90	15	129.20	131.00	5	4,752	0.11%
2021/09/27	8	138.19	5	142.00	137.50	3	4,746	0.06%
2021/09/24	11	143.36	11	145.09	143.00	0	4,721	0.00%
2021/09/23	2	143.25	10	144.05	145.00	-8	4,712	-0.17%
2021/09/22	0	0.00	1	136.50	139.50	-1	4,684	-0.02%
2021/09/17	0	0.00	1	139.50	139.00	-1	4,732	-0.02%
2021/09/14	10	138.50	10	140.00	138.50	0	4,958	0.00%
2021/09/13	11	138.18	9	139.22	139.00	2	5,063	0.04%
2021/09/10	2	137.25	12	137.21	138.50	-10	5,085	-0.20%
2021/09/09	0	0.00	1	137.00	138.50	-1	5,212	-0.02%
2021/09/08	10	136.00	1	136.00	135.00	9	5,213	0.17%
2021/09/07	1	137.00	9	138.67	137.50	-8	5,194	-0.15%
2021/09/06	3	137.67	6	137.33	136.50	-3	5,204	-0.06%
2021/09/03	0	0.00	2	133.25	136.00	-2	5,199	-0.04%
2021/09/02	12	135.67	11	133.64	133.50	1	5,201	0.02%
2021/09/01	0	0.00	1	132.00	132.50	-1	5,203	-0.02%
2021/08/31	1	130.00	0	0.00	130.50	1	5,182	0.02%
2021/08/30	0	0.00	3	129.67	130.00	-3	5,138	-0.06%
2021/08/27	2	127.50	0	0.00	127.50	2	5,152	0.04%
2021/08/26	1	126.50	0	0.00	127.50	1	5,216	0.02%
2021/08/25	1	126.50	1	127.00	127.00	0	5,263	0.00%
2021/08/24	7	124.57	1	124.50	124.50	6	5,282	0.11%
2021/08/23	3	119.00	2	119.00	119.50	1	5,215	0.02%
2021/08/20	2	121.75	0	0.00	122.50	2	5,173	0.04%
2021/08/19	11.1	124.01	2	125.25	123.50	9.1	5,170	0.18%
2021/08/18	0	0.00	1	124.50	126.00	-1	5,135	-0.02%
2021/08/17	13	134.81	0	0.00	129.50	13	5,038	0.26%
2021/08/13	5	138.50	2	138.00	137.50	3	4,965	0.06%
2021/08/11	1	140.00	1	140.00	142.00	0	5,144	0.00%
2021/08/10	4	145.13	0.2	148.00	143.50	3.8	5,179	0.07%
2021/08/09	1	151.00	14	150.14	151.00	-13	5,211	-0.25%
2021/08/06	5	149.00	0	0.00	148.50	5	5,275	0.09%
2021/08/05	10	150.00	0	0.00	147.50	10	5,425	0.18%
2021/08/03	3	147.50	0	0.00	147.50	3	5,683	0.05%
2021/08/02	3	150.50	0	0.00	151.00	3	5,732	0.05%
2021/07/30	1	147.00	0	0.00	148.00	1	5,818	0.02%
2021/07/28	6	148.92	6	149.33	148.50	0	6,258	0.00%
2021/07/27	10	153.00	0	0.00	150.00	10	6,577	0.15%
2021/07/26	6	150.42	12	149.33	148.50	-6	6,820	-0.09%
2021/07/23	0	0.00	0.2	145.00	143.00	-0.2	6,867	0.00%
2021/07/22	1.1	145.95	3	147.50	146.00	-2	6,866	-0.03%
2021/07/21	2	148.00	0	0.00	145.50	2	6,844	0.03%
2021/07/19	0	0.00	0.5	151.50	151.50	-0.5	6,893	-0.01%
2021/07/16	1	152.00	0	0.00	153.50	1	6,963	0.01%
2021/07/14	0.1	150.50	0	0.00	151.00	0.1	7,073	0.00%
2021/07/07	1	157.50	0	0.00	158.50	1	7,439	0.01%
2021/07/06	2	159.75	1	160.50	157.50	1	7,466	0.01%
2021/07/05	2	157.75	0	0.00	158.50	2	7,527	0.03%
2021/07/02	6	156.75	0	0.00	154.00	6	7,555	0.08%
2021/07/01	2	159.50	0	0.00	158.00	2	7,507	0.03%
2021/06/30	0	0.00	1	158.00	157.50	-1	7,509	-0.01%
2021/06/29	9	157.94	0	0.00	157.00	9	7,474	0.12%
2021/06/28	3	159.33	0	0.00	160.00	3	7,504	0.04%
2021/06/25	4.1	159.60	0	0.00	158.50	4.1	7,468	0.06%
2021/06/24	15	162.50	11	162.91	162.50	4	7,353	0.05%
2021/06/23	13	166.31	10	165.00	165.00	3	7,306	0.04%
2021/06/22	3	177.16	2	170.50	169.50	1	7,304	0.01%
2021/06/21	1	177.99	1	179.00	178.50	0	7,289	0.00%
2021/06/18	4	181.13	4	181.37	181.00	0	7,364	0.00%
2021/06/17	0	0.00	1	171.50	172.00	-1	7,308	-0.01%
2021/06/15	0	0.00	1	170.00	169.50	-1	7,380	-0.01%
2021/06/11	2	167.25	0	0.00	167.00	2	7,414	0.03%
2021/06/10	0	0.00	1	172.00	172.00	-1	7,536	-0.01%
2021/06/09	2	168.00	0	0.00	169.00	2	7,640	0.03%
2021/06/07	0	0.00	1	169.50	171.00	-1	7,749	-0.01%
2021/06/04	1	171.50	2	170.50	170.00	-1	7,787	-0.01%
2021/06/02	1	170.00	1	170.50	170.00	0	7,772	0.00%
2021/06/01	2	167.75	2	169.25	171.50	0	7,766	0.00%
2021/05/28	3	166.67	2	166.00	166.50	1	7,765	0.01%
2021/05/26	0.1	165.00	0	0.00	164.00	0.1	7,849	0.00%
2021/05/25	11	168.50	5	168.00	168.50	6	7,953	0.08%
2021/05/24	0	0.00	1	161.50	164.50	-1	8,131	-0.01%
2021/05/21	1	162.00	6	163.76	164.50	-5	8,475	-0.06%
2021/05/20	0	160.50	1	160.50	165.00	-1	8,555	-0.01%
2021/05/19	4	172.13	1	175.50	170.50	3	8,443	0.04%
2021/05/18	2	175.75	7	173.00	176.00	-5	8,430	-0.06%
2021/05/17	7	158.57	8	167.06	166.00	-1	8,538	-0.01%
2021/05/14	0.5	170.50	0	0.00	170.00	0.5	8,453	0.01%
2021/05/13	3	171.17	0	0.00	170.00	3	8,377	0.04%
2021/05/12	1	175.50	0.2	166.41	168.00	0.8	8,232	0.01%
2021/05/11	2	174.50	3.3	177.53	174.00	-1.3	8,105	-0.02%
2021/05/10	1	190.50	1	191.00	191.00	0	7,974	0.00%
2021/05/07	11	185.09	20.1	186.12	190.00	-9.1	7,947	-0.11%
2021/05/06	44.1	186.81	42	189.49	187.50	2.1	7,879	0.03%
2021/05/05	25.4	198.62	22.2	195.15	194.00	3.2	7,712	0.04%
2021/05/04	8	191.00	2	194.74	191.00	6	7,476	0.08%
2021/05/03	7	191.50	24	193.73	188.00	-17	7,171	-0.24%
2021/04/29	11	183.14	14	185.10	184.50	-3	6,908	-0.04%
2021/04/28	0	0.00	1	177.50	177.50	-1	6,811	-0.01%
2021/04/27	5	179.20	1	179.48	179.00	4	6,813	0.06%
2021/04/26	12.2	177.50	11	176.00	176.50	1.2	6,770	0.02%
2021/04/23	0	0.00	1.5	174.00	175.00	-1.5	6,745	-0.02%
2021/04/22	0	0.00	7	169.86	171.00	-7	6,729	-0.10%
2021/04/21	2.1	167.48	0	0.00	171.00	2.1	6,737	0.03%
2021/04/20	1	170.50	2	170.50	169.50	-1	6,784	-0.01%
2021/04/19	21.2	170.02	20	171.75	171.00	1.2	6,803	0.02%
2021/04/16	86	180.09	76.6	180.89	178.50	9.4	6,742	0.14%
2021/04/15	3	169.67	2	168.50	170.00	1	6,588	0.02%
2021/04/14	3	163.00	8.1	162.31	165.00	-5.1	6,532	-0.08%
2021/04/13	0.1	165.00	0	0.00	160.00	0.1	6,463	0.00%
2021/04/12	2	165.75	0.3	168.06	166.00	1.7	6,409	0.03%
2021/04/09	36	169.72	40	169.88	170.00	-4	6,402	-0.06%
2021/04/08	1	167.00	20	166.55	167.00	-19	6,382	-0.30%
2021/04/07	11.1	169.50	24	168.58	169.00	-13	6,347	-0.20%
2021/04/06	3.6	173.88	2.1	171.12	171.00	1.6	6,337	0.02%
2021/04/01	0	0.00	2	173.25	173.00	-2	6,321	-0.03%
2021/03/31	34	171.66	32	172.34	174.00	2	6,297	0.03%
2021/03/30	20	169.50	23	169.78	171.00	-3	6,208	-0.05%
2021/03/29	20	166.50	20	166.75	166.50	0	6,173	0.00%
2021/03/26	2.1	165.02	1.5	166.34	166.00	0.6	6,203	0.01%
2021/03/25	52	165.29	60.3	166.98	166.00	-8.3	6,182	-0.13%
2021/03/24	3	162.00	3	166.00	163.00	0	6,215	0.00%
2021/03/23	13.5	161.93	26.3	163.09	162.00	-12.8	6,157	-0.21%
2021/03/22	122	164.91	110	166.50	165.50	12	6,065	0.20%	大買/大賣/
2021/03/19	34	160.24	40	161.29	160.50	-6	6,031	-0.10%
2021/03/18	13	165.38	10.3	164.96	163.50	2.7	5,993	0.05%
2021/03/17	10	162.50	11.3	161.58	162.50	-1.3	5,945	-0.02%
2021/03/16	73.2	163.16	81	164.12	160.00	-7.8	5,937	-0.13%
2021/03/15	35	156.23	40	157.23	159.00	-5	5,786	-0.09%
2021/03/12	0	0.00	3	151.83	151.00	-3	5,700	-0.05%
2021/03/11	9	149.89	12	150.71	153.50	-3	5,784	-0.05%
2021/03/10	65	150.25	19	146.76	147.00	46	5,684	0.81%
2021/03/09	15	147.83	2	144.50	148.00	13	5,660	0.23%
2021/03/08	2	146.50	0	0.00	148.00	2	5,654	0.04%
2021/03/05	1	141.00	6.5	143.51	145.50	-5.5	5,664	-0.10%
2021/03/04	2	148.00	0	0.00	145.00	2	5,686	0.04%
2021/03/03	2.5	148.41	3	148.33	149.50	-0.6	5,715	-0.01%
2021/03/02	0.8	150.00	10	149.00	145.50	-9.2	5,665	-0.16%
2021/02/26	40.1	150.39	64	149.46	149.00	-24	5,582	-0.43%
2021/02/25	8.1	156.04	26	154.67	154.00	-17.9	5,457	-0.33%
2021/02/24	20.2	158.62	10	158.00	156.00	10.2	5,324	0.19%
2021/02/23	27.1	158.35	28	156.71	161.50	-0.9	5,083	-0.02%
2021/02/22	13.5	148.28	14	148.64	147.00	-0.5	4,758	-0.01%
2021/02/19	15	140.13	5	140.60	141.00	10	4,604	0.22%
2021/02/18	0.5	140.00	1	141.00	141.00	-0.5	4,579	-0.01%
2021/02/17	14	141.25	3	141.50	142.00	11	4,535	0.24%
2021/01/29	0	0.00	7	130.50	130.50	-7	4,502	-0.16%
2021/01/28	4	134.00	5	134.40	134.50	-1	4,423	-0.02%
2021/01/27	8	138.44	0	0.00	137.00	8	4,403	0.18%
2021/01/26	0	0.00	3	135.67	134.50	-3	4,363	-0.07%
2021/01/25	1	135.50	4	136.75	136.00	-3	4,396	-0.07%
2021/01/21	1	129.50	2	128.50	129.00	-1	4,377	-0.02%
2021/01/20	2	128.50	0	0.00	127.50	2	4,407	0.05%
2021/01/18	2	130.00	8	133.50	131.00	-6	4,334	-0.14%
2021/01/15	3	135.50	2	138.00	134.00	1	4,335	0.02%
2021/01/14	9	139.67	44	140.57	140.00	-35	4,380	-0.80%
2021/01/13	66	137.93	28.2	137.14	138.00	37.9	4,308	0.88%
2021/01/12	0	0.00	11	131.77	130.50	-11	4,156	-0.26%
2021/01/11	3	128.17	0	0.00	128.50	3	4,119	0.07%
2021/01/08	1	129.00	3	131.67	131.50	-2	4,124	-0.05%
2021/01/07	4	130.25	2	130.25	129.00	2	4,145	0.05%
2021/01/06	6	130.08	1	130.00	128.50	5	4,183	0.12%
2021/01/05	1	132.00	0	0.00	130.00	1	4,189	0.02%
2021/01/04	1	133.50	4	133.13	133.50	-3	4,218	-0.07%
2020/12/29	0	0.00	1	129.00	128.50	-1	4,247	-0.02%
2020/12/28	0	0.00	7	126.50	127.50	-7	4,287	-0.16%
2020/12/25	0	0.00	1	125.50	125.50	-1	4,335	-0.02%
2020/12/24	3	127.00	0	0.00	125.00	3	4,395	0.07%
2020/12/23	6.4	125.30	1	125.50	125.00	5.4	4,434	0.12%
2020/12/22	0	0.00	3	127.00	126.00	-3	4,497	-0.07%
2020/12/21	10	131.75	1	132.00	132.00	9	4,566	0.20%
2020/12/18	16.4	136.68	26	133.92	133.00	-9.6	4,594	-0.21%
2020/12/17	0	0.00	1	132.00	132.50	-1	4,497	-0.02%
2020/12/16	1	129.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	20	131.13	0	0.00	130.00	20	4,663	0.43%
2020/12/11	0	0.00	11	130.50	132.50	-11	4,702	-0.23%
2020/12/10	3	134.50	7	132.00	131.00	-4	4,714	-0.08%
2020/12/09	0	0.00	1	131.50	132.00	-1	4,693	-0.02%
2020/12/08	1	131.50	1	131.50	131.50	0	4,710	0.00%
2020/12/07	3.4	131.29	9	129.28	132.50	-5.6	4,713	-0.12%
2020/12/04	4	128.00	0	0.00	126.50	4	4,670	0.09%
2020/12/02	3	129.00	0	0.00	128.00	3	4,873	0.06%
2020/12/01	0	0.00	2	127.50	127.50	-2	5,154	-0.04%
2020/11/27	2	127.00	0	0.00	127.00	2	5,848	0.03%
2020/11/26	5	123.00	0	0.00	124.50	5	5,941	0.08%
2020/11/24	0	0.00	1	122.00	121.50	-1	6,185	-0.02%
2020/11/23	2	123.25	0	0.00	123.50	2	6,211	0.03%
2020/11/20	2	123.00	5	123.50	123.50	-3	6,205	-0.05%
2020/11/19	0	0.00	0.3	123.50	123.00	-0.3	6,232	-0.01%
2020/11/18	1	121.00	2	121.00	121.00	-1	6,294	-0.02%
2020/11/17	51	120.02	50	120.60	121.00	1	6,430	0.02%
2020/11/16	5	118.00	0	0.00	118.50	5	6,509	0.08%
2020/11/13	1	117.00	1	117.00	117.00	0	6,617	0.00%
2020/11/11	0	0.00	1	117.50	117.50	-1	6,830	-0.01%
2020/11/10	13	113.50	20	114.25	113.50	-7	6,838	-0.10%
2020/11/09	10	119.50	0	0.00	120.00	10	6,896	0.15%
2020/11/06	10	119.00	10	119.50	119.50	0	6,914	0.00%
2020/11/04	10	118.50	10	119.00	119.00	0	7,041	0.00%
2020/11/03	0	0.00	10	117.00	117.50	-10	7,087	-0.14%
2020/11/02	30	113.83	30	113.67	115.50	0	7,181	0.00%
2020/10/30	12	116.25	0	0.00	115.00	12	7,205	0.17%
2020/10/29	10	118.50	10	119.50	121.00	0	7,170	0.00%
2020/10/26	1	124.00	0	0.00	123.50	1	7,260	0.01%
2020/10/23	5	124.50	0	0.00	122.50	5	7,349	0.07%
2020/10/21	0	0.00	3	123.33	122.50	-3	7,553	-0.04%
2020/10/20	10	122.50	10	123.00	124.00	0	7,641	0.00%
2020/10/15	11	127.14	10	124.50	123.50	1	7,808	0.01%
2020/10/14	0	0.00	1	127.00	128.00	-1	7,795	-0.01%
2020/10/13	0	0.00	1	128.00	129.00	-1	7,918	-0.01%
2020/10/12	0	0.00	10	127.50	130.00	-10	8,061	-0.12%
2020/10/08	30.1	130.16	20	131.00	128.50	10.1	8,098	0.12%
2020/10/06	1	131.50	10	131.50	130.00	-9	8,379	-0.11%
2020/10/05	10.1	130.01	0	0.00	130.50	10.1	8,439	0.12%
2020/09/29	1	131.50	1	130.00	132.00	0	8,577	0.00%
2020/09/25	0	0.00	11	128.41	128.00	-11	8,641	-0.13%
2020/09/24	5	129.10	5	127.00	127.00	0	8,724	0.00%
2020/09/22	0	0.00	1	135.00	135.00	-1	8,733	-0.01%
2020/09/21	2	138.00	2	140.50	137.00	0	8,723	0.00%
2020/09/18	0	0.00	1	137.50	140.50	-1	8,727	-0.01%
2020/09/17	4	139.75	0	0.00	138.50	4	8,580	0.05%
2020/09/16	1	139.00	7	139.64	139.00	-6	8,585	-0.07%
2020/09/15	4	137.75	2	138.50	137.00	2	8,539	0.02%
2020/09/14	3	137.17	0	0.00	137.50	3	8,571	0.03%
2020/09/11	0	0.00	2	134.00	136.00	-2	8,568	-0.02%
2020/09/10	3	135.50	14	135.39	135.00	-11	8,586	-0.13%
2020/09/09	5	132.80	0	0.00	135.00	5	8,535	0.06%
2020/09/08	85	134.54	80	134.40	134.50	5	8,478	0.06%
2020/09/07	80	141.00	74	138.95	136.00	6	8,409	0.07%
2020/09/04	17	145.74	16	146.06	144.50	1	8,298	0.01%
2020/09/03	9	150.56	11	149.23	150.50	-2	8,021	-0.02%
2020/09/02	51	141.01	24	140.04	138.50	27	7,570	0.36%
2020/08/31	31	130.55	35	131.09	135.50	-4	7,339	-0.05%
2020/08/28	15	138.00	0	0.00	138.00	15	7,214	0.21%
2020/08/26	0	0.00	19	142.50	143.00	-19	7,178	-0.26%
2020/08/25	19	143.87	1	144.50	145.50	18	7,157	0.25%
2020/08/24	13	142.54	13	140.73	141.00	0	7,151	0.00%
2020/08/21	5	146.80	10	145.80	149.00	-5	7,095	-0.07%
2020/08/20	7	146.64	12	142.88	141.00	-5	7,054	-0.07%
2020/08/19	5	153.30	6	146.58	145.50	-1	6,950	-0.01%
2020/08/18	17	150.65	17	149.91	149.00	0	6,894	0.00%
2020/08/17	25	147.22	23	147.78	148.50	2	6,863	0.03%
2020/08/14	11	143.27	16	143.25	144.00	-5	6,781	-0.07%
2020/08/13	210	138.67	208	140.63	142.00	2	6,789	0.03%	大買/大賣/
2020/08/11	0	0.00	1	136.00	137.00	-1	6,760	-0.01%
2020/08/06	212	138.89	217	138.85	136.50	-5	7,225	-0.07%	大買/大賣/
2020/08/05	0	0.00	1	136.50	137.50	-1	7,387	-0.01%
2020/08/03	0	0.00	1	132.00	131.00	-1	7,332	-0.01%
2020/07/31	10	130.50	10	131.00	130.50	0	7,287	0.00%
2020/07/30	2	129.50	3	131.00	132.50	-1	7,232	-0.01%
2020/07/29	2	127.50	1	129.00	129.50	1	7,176	0.01%
2020/07/28	12	129.38	10	128.50	128.50	2	7,109	0.03%
2020/07/27	71	130.63	70	130.71	130.00	1	6,952	0.01%
2020/07/24	21	138.10	32	135.84	134.50	-11	6,800	-0.16%
2020/07/23	20	138.25	11	136.55	137.00	9	6,685	0.13%
2020/07/22	50	133.60	54	133.84	135.50	-4	6,599	-0.06%
2020/07/21	101	134.43	90	133.21	132.50	11	6,537	0.17%	大買/
2020/07/17	5	130.60	1	130.00	130.00	4	6,400	0.06%
2020/07/16	75	131.31	78	129.70	131.00	-3	6,258	-0.05%
2020/07/15	10	126.00	10	126.00	126.00	0	6,109	0.00%
2020/07/14	32.3	125.33	32.1	125.21	126.00	0.2	6,104	0.00%
2020/07/13	25	122.56	25	122.80	120.50	0	5,876	0.00%
2020/07/10	34	118.41	30	120.52	118.00	4	5,812	0.07%
2020/07/09	110	116.82	113	118.24	120.00	-3	5,729	-0.05%	大買/大賣/
2020/07/08	134	116.83	140	116.14	116.00	-6	5,607	-0.11%	大買/大賣/
2020/07/07	102	119.53	93	117.98	118.00	9	5,478	0.16%	大買/
2020/07/06	0	0.00	1	119.50	119.50	-1	5,391	-0.02%
2020/07/03	75	117.13	72	117.74	115.50	3	5,364	0.06%
2020/07/02	34.1	111.50	33	112.08	113.00	1.1	5,249	0.02%
2020/07/01	61	110.83	69	111.49	112.00	-8	5,198	-0.15%
2020/06/30	30	105.33	30	106.00	107.50	0	5,204	0.00%
2020/06/29	10	107.00	12	106.17	106.50	-2	5,257	-0.04%
2020/06/22	0	0.00	6	105.08	105.00	-6	5,273	-0.11%
2020/06/19	10	103.00	10	104.00	102.50	0	5,292	0.00%
2020/06/18	50	103.40	50	104.20	104.50	0	5,244	0.00%
2020/06/17	0	0.00	7	100.50	103.00	-7	5,220	-0.13%
2020/06/15	1	101.50	0	0.00	101.50	1	5,305	0.02%
2020/06/12	1	99.70	0	0.00	103.50	1	5,331	0.02%
2020/06/11	0	0.00	1	103.00	102.50	-1	5,351	-0.02%
2020/06/10	72	104.65	84	105.10	105.50	-12	5,338	-0.22%
2020/06/09	20	106.00	12	106.96	107.50	8	5,355	0.15%
2020/06/08	111	108.09	136	107.52	106.00	-25	5,362	-0.47%	大買/大賣/
2020/06/05	14	111.64	40	111.66	111.50	-26	5,258	-0.49%
2020/06/04	4	109.13	4	107.63	108.00	0	5,137	0.00%
2020/06/03	0	0.00	20	104.50	106.00	-20	5,088	-0.39%
2020/06/02	100	103.90	100	104.49	104.00	0	5,047	0.00%
2020/05/28	0	0.00	10	101.50	102.50	-10	5,014	-0.20%
2020/05/27	76	101.82	30	102.73	100.50	46	4,993	0.92%
2020/05/26	150	104.45	110	104.00	105.00	40	4,899	0.82%	大買/大賣/
2020/05/25	23	100.20	21	101.88	103.50	2	4,865	0.04%
2020/05/22	60	102.92	64	102.02	102.50	-4	4,791	-0.08%
2020/05/21	11	107.41	7	105.71	106.00	4	4,737	0.08%
2020/05/20	253	107.54	254	106.86	106.50	-1	4,676	-0.02%	大買/大賣/
2020/05/19	80	104.06	88	104.92	106.00	-8	4,699	-0.17%
2020/05/18	115	101.42	135	101.72	101.50	-20	4,606	-0.43%	大買/大賣/
2020/05/15	261	103.04	247	103.04	103.50	14	4,557	0.31%	大買/大賣/
2020/05/14	194	102.12	192	102.72	102.50	2	4,414	0.05%	大買/大賣/
2020/05/13	15	101.33	17	101.74	102.00	-2	4,220	-0.05%
2020/05/12	13	94.86	9	97.12	98.40	4	3,995	0.10%
2020/05/11	1	93.20	0	0.00	93.70	1	3,784	0.03%
2020/05/08	10	92.50	0	0.00	90.80	10	3,736	0.27%
2020/05/06	1	89.50	0	0.00	89.50	1	3,817	0.03%
2020/04/30	1	92.40	0	0.00	93.00	1	4,008	0.02%
2020/04/28	0	0.00	1	92.60	92.70	-1	4,153	-0.02%
2020/04/27	1	92.50	1	93.00	92.30	0	4,274	0.00%
2020/04/21	1	90.10	0	0.00	90.30	1	4,502	0.02%
2020/04/20	1	92.10	0	0.00	92.10	1	4,520	0.02%
2020/04/17	4	95.75	5	95.84	93.00	-1	4,520	-0.02%
2020/04/16	2	91.45	1	91.50	91.70	1	4,530	0.02%
2020/04/15	0	0.00	2	92.15	92.40	-2	4,508	-0.04%
2020/04/14	0	0.00	2	89.55	89.70	-2	4,467	-0.04%
2020/04/08	2	88.75	1	90.20	87.80	1	4,599	0.02%
2020/04/06	1	90.10	4	90.00	90.00	-3	4,560	-0.07%
2020/04/01	1	88.40	1	90.40	89.40	0	4,546	0.00%
2020/03/31	2	89.00	3	88.57	88.70	-1	4,463	-0.02%
2020/03/27	6	84.73	5	84.48	84.10	1	4,346	0.02%
2020/03/26	7	82.89	6	81.48	83.70	1	4,314	0.02%
2020/03/25	0	0.00	11	80.00	81.00	-11	4,296	-0.26%
2020/03/20	0	0.00	1	77.90	78.00	-1	4,295	-0.02%
2020/03/19	1	71.40	11	71.41	72.00	-10	4,235	-0.24%
2020/03/18	0	0.00	1	74.50	73.20	-1	4,148	-0.02%
2020/03/16	1	78.30	0	0.00	76.70	1	4,041	0.02%
2020/03/12	2	83.40	4	83.70	82.10	-2	3,920	-0.05%
2020/03/11	0	0.00	3	87.40	86.30	-3	3,876	-0.08%
2020/03/05	1	90.60	0	0.00	91.70	1	3,762	0.03%
2020/03/04	0	0.00	2	90.30	90.20	-2	3,766	-0.05%
2020/02/27	0	0.00	3	91.73	90.80	-3	3,684	-0.08%
2020/02/25	1	92.40	0	0.00	92.70	1	3,649	0.03%
2020/02/20	38	97.42	37	97.34	95.80	1	3,668	0.03%
2020/02/19	10	95.51	12	96.03	95.80	-2	3,581	-0.06%
2020/02/18	13	95.52	14	95.20	94.90	-1	3,595	-0.03%
2020/02/17	0	0.00	30	95.50	95.30	-30	3,683	-0.81%
2020/02/14	6	95.40	10	95.94	95.80	-4	3,928	-0.10%
2020/02/13	5	94.50	20	95.93	96.40	-15	3,905	-0.38%
2020/02/12	16	94.58	5	94.90	94.20	11	3,843	0.29%
2020/02/11	1	94.50	31	94.50	94.50	-30	3,778	-0.79%
2020/02/07	1	94.50	1	94.70	93.50	0	3,782	0.00%
2020/02/06	7	94.50	6	93.93	95.60	1	3,750	0.03%
2020/02/05	1	91.60	2	94.15	92.00	-1	3,721	-0.03%
2020/02/03	0	0.00	2	91.30	92.30	-2	3,608	-0.06%
2020/01/31	0	0.00	1	94.00	92.80	-1	3,567	-0.03%
2020/01/20	6	93.63	9	93.71	93.80	-3	3,431	-0.09%
2020/01/17	1	92.80	1	94.40	94.10	0	3,382	0.00%
2020/01/16	0	0.00	2	93.50	93.60	-2	3,356	-0.06%
2020/01/15	0	0.00	3	93.03	92.30	-3	3,335	-0.09%
2020/01/14	3	91.30	7	91.74	92.00	-4	3,307	-0.12%
2020/01/10	19	91.06	20	91.21	90.10	-1	3,265	-0.03%
2020/01/09	0	0.00	1	89.00	88.70	-1	3,159	-0.03%
2020/01/06	0	0.00	2	88.60	88.80	-2	3,188	-0.06%
2020/01/03	1	88.70	2	89.40	89.20	-1	3,201	-0.03%
2020/01/02	1	88.00	2	88.70	88.90	-1	3,160	-0.03%
2019/12/30	0	0.00	2	87.55	86.90	-2	3,094	-0.06%
2019/12/27	1	87.90	5	88.50	87.80	-4	3,139	-0.13%
2019/12/26	18	88.64	17	88.79	88.30	1	3,150	0.03%
2019/12/20	1	88.20	2	87.95	87.60	-1	3,262	-0.03%
2019/12/19	0	0.00	1	87.70	87.70	-1	3,320	-0.03%
2019/12/18	4	87.00	4	87.13	87.50	0	3,353	0.00%
2019/12/13	0	0.00	1	86.00	85.90	-1	3,443	-0.03%
2019/12/10	0	0.00	1	85.00	85.30	-1	3,488	-0.03%
2019/12/09	2	85.00	0	0.00	85.10	2	3,515	0.06%
2019/12/05	0	0.00	0.1	84.80	84.80	-0.1	3,617	0.00%
2019/12/02	1	84.00	0	0.00	83.80	1	3,696	0.03%
2019/11/29	0	0.00	1	84.20	83.90	-1	3,710	-0.03%
2019/11/27	1	85.70	0	0.00	85.70	1	3,742	0.03%
2019/11/22	1	85.00	0	0.00	85.30	1	3,820	0.03%
2019/11/20	0	0.00	0.2	86.70	86.60	-0.2	4,024	-0.01%
2019/11/19	14	85.66	9	85.84	85.70	5	4,108	0.12%
2019/11/18	3	84.80	21	83.64	85.00	-18	4,087	-0.44%
2019/11/14	3	82.83	0	83.50	82.80	3	4,149	0.07%
2019/11/13	29	83.88	0	0.00	83.00	29	4,104	0.71%
2019/11/11	0	0.00	7	89.50	88.60	-7	3,948	-0.18%
2019/11/08	0	0.00	13	89.94	89.70	-13	3,980	-0.33%
2019/11/07	1	89.40	0	0.00	89.30	1	4,064	0.02%
2019/11/04	6	90.83	0	0.00	91.90	6	4,078	0.15%
2019/10/29	0	0.00	2	91.15	89.70	-2	4,095	-0.05%
2019/10/25	3	89.50	0	0.00	89.60	3	4,037	0.07%
2019/10/24	19	90.31	10	89.50	89.50	9	4,047	0.22%
2019/10/23	9	89.76	10	90.42	91.00	-1	4,019	-0.02%
2019/10/17	2	91.10	0	0.00	90.30	2	4,127	0.05%
2019/10/15	0	0.00	1	90.00	89.80	-1	4,137	-0.02%
2019/10/09	0	0.00	5	88.30	88.30	-5	4,154	-0.12%
2019/10/08	6	90.05	2	89.85	89.90	4	4,131	0.10%
2019/10/03	2	88.75	1	88.60	88.40	1	4,186	0.02%
2019/10/02	0	0.00	0.3	89.80	90.00	-0.3	4,206	-0.01%
2019/10/01	3	91.33	2	91.00	89.80	1	4,215	0.02%
2019/09/27	2	90.55	2	90.40	90.30	0	4,243	0.00%
2019/09/25	2	91.65	1	90.90	90.90	1	4,371	0.02%
2019/09/24	22	93.92	28	94.10	93.80	-6	4,407	-0.14%
2019/09/23	1	92.10	5	92.04	92.20	-4	4,350	-0.09%
2019/09/20	27	91.34	27	91.60	91.60	0	4,510	0.00%
2019/09/19	0	0.00	2	89.80	89.70	-2	4,449	-0.04%
2019/09/18	5	88.84	1	89.30	89.00	4	4,479	0.09%
2019/09/16	2	89.00	0	0.00	88.50	2	4,510	0.04%
2019/09/12	0	0.00	1	89.20	88.70	-1	4,535	-0.02%
2019/09/10	5	89.24	5	89.90	88.50	0	4,708	0.00%
2019/09/09	0	0.00	3	89.07	88.50	-3	4,677	-0.06%
2019/09/06	0	0.00	6	87.58	88.00	-6	4,689	-0.13%
2019/09/04	0	0.00	4	85.00	85.30	-4	4,627	-0.09%
2019/08/30	1	83.80	0	0.00	83.80	1	4,700	0.02%
2019/08/28	0	0.00	1	83.90	84.00	-1	4,725	-0.02%
2019/08/27	8	84.29	8	84.59	83.60	0	4,752	0.00%
2019/08/26	3	82.50	2	82.40	81.60	1	4,785	0.02%
2019/08/23	3	88.37	6	88.22	88.80	-3	4,715	-0.06%
2019/08/22	7	89.07	1	89.50	88.90	6	4,606	0.13%
2019/08/21	1	89.70	0	0.00	89.30	1	4,550	0.02%
2019/08/20	5	88.96	7	88.99	89.30	-2	4,510	-0.04%
2019/08/19	1	87.80	1	87.30	87.60	0	4,428	0.00%
2019/08/16	5	86.10	5	86.40	86.40	0	4,427	0.00%
2019/08/15	4	84.73	0	0.00	84.60	4	4,388	0.09%
2019/08/14	6	88.20	0	0.00	86.70	6	4,365	0.14%
2019/08/13	1	87.90	0	0.00	87.70	1	4,316	0.02%
2019/08/12	0	0.00	3	88.20	88.00	-3	4,295	-0.07%
2019/08/06	0	0.00	1	86.60	86.80	-1	4,306	-0.02%
2019/08/05	0	0.00	2	85.65	85.60	-2	4,319	-0.05%
2019/08/02	3	85.50	0	0.00	86.00	3	4,387	0.07%
2019/07/30	0	0.00	1	87.60	86.80	-1	4,449	-0.02%
2019/07/25	1	88.00	0	0.00	87.50	1	4,484	0.02%
2019/07/24	2	87.40	3	87.87	88.00	-1	4,512	-0.02%
2019/07/22	2	86.60	0	0.00	86.40	2	4,490	0.04%
2019/07/18	1	87.20	1	87.20	86.90	0	4,524	0.00%
2019/07/17	2	87.20	3	87.70	87.60	-1	4,557	-0.02%
2019/07/15	4	88.23	2	88.35	88.90	2	4,538	0.04%
2019/07/12	10	89.20	11	89.31	89.40	-1	4,528	-0.02%
2019/07/11	5	90.18	5	90.36	89.70	0	4,573	0.00%
2019/07/10	3	89.73	4	89.80	89.80	-1	4,598	-0.02%
2019/07/09	5	89.46	4	89.65	88.80	1	4,607	0.02%
2019/07/08	8	90.55	8	90.90	89.80	0	4,615	0.00%
2019/07/05	7	90.57	5	90.56	90.20	2	4,603	0.04%
2019/07/04	69	92.72	72	92.54	90.60	-3	4,668	-0.06%
2019/07/03	7	91.11	14	90.97	91.00	-7	4,656	-0.15%
2019/07/02	18	90.13	19	90.50	92.20	-1	4,738	-0.02%
2019/07/01	12	88.08	2	89.90	89.50	10	4,648	0.22%
2019/06/28	7	87.03	21	87.15	88.00	-14	4,643	-0.30%
2019/06/27	56	88.03	49	88.37	87.00	7	4,799	0.15%
2019/06/26	8	85.56	3	85.30	85.30	5	4,780	0.10%
2019/06/21	0	0.00	1	84.10	83.00	-1	4,797	-0.02%
2019/06/20	2	84.05	2	84.00	83.40	0	4,795	0.00%
2019/06/19	1	82.90	7	83.31	83.90	-6	4,999	-0.12%
2019/06/18	3	81.53	5	81.80	81.90	-2	4,966	-0.04%
2019/06/17	2	78.40	8	78.40	78.70	-6	4,926	-0.12%
2019/06/14	7	78.71	2	79.85	78.70	5	4,971	0.10%
2019/06/13	0	0.00	5	81.50	81.20	-5	4,947	-0.10%
2019/06/12	5	80.70	0	0.00	81.60	5	5,045	0.10%
2019/06/11	0	0.00	1	80.90	81.50	-1	5,105	-0.02%
2019/06/10	2	80.30	0	0.00	80.10	2	5,114	0.04%
2019/06/05	1	80.90	2	80.55	80.70	-1	5,108	-0.02%
2019/06/04	5	81.54	3	80.70	80.10	2	5,121	0.04%
2019/06/03	4	82.70	4.2	82.90	83.00	-0.2	5,112	0.00%
2019/05/31	11	81.75	16	82.48	82.60	-5	5,110	-0.10%
2019/05/28	1	77.60	2	77.40	77.10	-1	5,222	-0.02%
2019/05/23	5	76.48	0	0.00	76.60	5	5,357	0.09%
2019/05/22	1	78.60	0	0.00	78.00	1	5,402	0.02%
2019/05/20	0	0.00	1	77.80	77.90	-1	5,587	-0.02%
2019/05/15	4	78.00	0	0.00	77.70	4	6,104	0.07%
2019/05/14	9	77.43	9	77.56	78.00	0	6,372	0.00%
2019/05/13	1	75.70	1	74.90	75.00	0	6,415	0.00%
2019/05/10	4	78.43	3	78.43	77.50	1	6,420	0.02%
2019/05/09	0	0.00	2	80.00	79.20	-2	6,372	-0.03%
2019/05/08	1	81.50	0	0.00	81.10	1	6,438	0.02%
2019/05/07	4	82.85	4	83.05	83.00	0	6,439	0.00%
2019/05/06	4	83.20	0	0.00	82.30	4	6,463	0.06%
2019/05/03	4	85.13	0	0.00	85.30	4	6,486	0.06%
2019/05/02	1	86.00	0	0.00	85.00	1	6,520	0.02%
2019/04/30	2	84.90	2	85.50	85.60	0	6,565	0.00%
2019/04/29	4	84.98	1	84.70	84.60	3	6,755	0.04%
2019/04/26	0	0.00	1	87.50	86.70	-1	6,832	-0.01%
2019/04/25	8	88.23	11	89.16	86.70	-3	7,004	-0.04%
2019/04/24	1	87.30	3	87.10	87.50	-2	6,939	-0.03%
2019/04/23	1	87.30	2	86.60	86.10	-1	7,064	-0.01%
2019/04/22	5	87.40	0	0.00	87.20	5	7,057	0.07%
2019/04/16	0	0.00	1	86.60	86.70	-1	7,382	-0.01%
2019/04/15	1	85.90	2	85.85	85.40	-1	7,505	-0.01%
2019/04/12	3	85.13	0	0.00	84.30	3	7,559	0.04%
2019/04/10	5	85.84	2	86.35	86.00	3	7,762	0.04%
2019/04/09	0	0.00	11	88.36	88.00	-11	7,766	-0.14%
2019/04/08	17	88.94	8	88.51	88.50	9	8,008	0.11%
2019/04/03	0	0.00	0	87.10	87.30	0	8,051	0.00%
2019/04/02	0	0.00	11	87.66	87.50	-11	8,203	-0.13%
2019/04/01	18	88.76	23	88.28	87.90	-5	8,399	-0.06%
2019/03/29	36	85.00	32	85.38	86.50	4	8,234	0.05%
2019/03/28	10	81.81	1	81.80	82.20	9	8,134	0.11%
2019/03/27	8	84.13	12	83.02	82.90	-4	8,065	-0.05%
2019/03/26	27	84.16	30	83.67	83.40	-3	8,071	-0.04%
2019/03/25	1	84.10	18	83.74	83.50	-17	8,136	-0.21%
2019/03/22	37	87.14	30	87.73	85.60	7	8,122	0.09%
2019/03/21	20	84.36	12	84.32	84.30	8	7,898	0.10%
2019/03/20	3	82.43	2	82.90	82.90	1	7,931	0.01%
2019/03/19	9	83.59	7	83.53	82.90	2	7,939	0.03%
2019/03/18	2	81.20	1	80.70	81.60	1	7,984	0.01%
2019/03/15	1	79.80	2	81.00	80.50	-1	8,054	-0.01%
2019/03/14	1	80.50	1	80.30	80.40	0	8,090	0.00%
2019/03/13	0	0.00	1	81.90	81.90	-1	8,088	-0.01%
2019/03/12	2	82.65	2	83.05	82.00	0	8,097	0.00%
2019/03/11	3	82.60	1	82.90	82.60	2	8,144	0.02%
2019/03/08	2	82.50	3	82.87	83.40	-1	8,290	-0.01%
2019/03/07	4	83.15	4	83.03	82.10	0	8,451	0.00%
2019/03/06	2	83.45	2	84.10	83.90	0	8,620	0.00%
2019/03/05	2	83.70	2	83.85	83.90	0	8,794	0.00%
2019/03/04	6	83.52	6	83.77	84.50	0	8,917	0.00%
2019/02/27	5	81.80	0	0.00	81.80	5	8,892	0.06%
2019/02/26	6	82.72	15	82.95	82.30	-9	8,834	-0.10%
2019/02/25	2	83.25	3	83.97	83.50	-1	8,849	-0.01%
2019/02/22	4	83.18	13.1	83.59	83.20	-9.1	8,940	-0.10%
2019/02/21	79	84.36	77	84.30	83.70	2	9,017	0.02%
2019/02/20	6	84.10	29	83.55	84.60	-23	9,122	-0.25%
2019/02/19	2	82.85	373	83.01	82.50	-371	9,462	-3.92%	大賣/鉅額交易
2019/02/18	19	82.87	383	82.75	82.20	-364	9,522	-3.82%	大賣/鉅額交易
2019/02/15	92	82.67	39	83.55	83.00	53	9,401	0.56%
2019/02/14	279	80.85	69	82.44	83.00	210	9,262	2.27%	大買/鉅額交易
2019/02/13	528	79.85	53	80.78	81.10	475	9,180	5.17%	大買/鉅額交易
2019/02/12	16	78.78	4	78.80	78.80	12	8,928	0.13%
2019/02/11	0	0.00	1	75.80	75.80	-1	8,843	-0.01%
2019/01/30	1	74.70	1	75.00	74.10	0	8,853	0.00%
2019/01/29	7	74.47	2	74.40	74.40	5	8,853	0.06%
2019/01/28	3	77.43	3	77.73	77.40	0	8,772	0.00%
2019/01/25	1	76.50	2	76.50	77.10	-1	8,838	-0.01%
2019/01/24	7	76.16	2	76.30	75.60	5	8,931	0.06%
2019/01/23	31	76.49	1	76.70	76.60	30	9,007	0.33%
2019/01/22	3	77.47	14	77.54	77.40	-11	9,053	-0.12%
2019/01/21	32	79.98	27	79.56	78.30	5	9,117	0.05%
2019/01/18	20	78.48	16	79.14	78.70	4	8,954	0.04%
2019/01/17	16	79.52	16	79.53	79.00	0	8,914	0.00%
2019/01/16	2	77.90	2	78.10	77.10	0	8,746	0.00%
2019/01/15	12	78.73	4	78.63	77.70	8	8,808	0.09%
2019/01/11	5	76.56	3.1	76.52	75.70	1.9	8,929	0.02%
2019/01/10	7	75.90	5	76.42	77.20	2	9,022	0.02%
2019/01/09	6	78.78	23	78.67	77.80	-17	8,961	-0.19%
2019/01/08	12	78.01	134	77.56	77.40	-122	8,926	-1.37%	大賣/鉅額交易
2019/01/07	61.1	77.38	56	77.24	79.40	5.1	8,893	0.06%
2019/01/04	46	74.91	5	74.30	74.80	41	8,775	0.47%
2019/01/03	97	77.28	15	74.63	74.50	82	8,883	0.92%
2019/01/02	36	78.69	39	78.69	77.00	-3	8,866	-0.03%
2018/12/28	10	76.69	17.1	76.80	76.40	-7.1	8,741	-0.08%
2018/12/27	18	76.61	7	76.44	76.60	11	8,787	0.13%
2018/12/26	17	75.72	21	75.13	72.30	-4	8,530	-0.05%
2018/12/25	43.1	75.08	43	75.33	75.50	0.1	8,393	0.00%
2018/12/24	26	74.52	21	74.61	74.70	5	8,280	0.06%
2018/12/21	0	0.00	4	70.40	69.90	-4	8,101	-0.05%
2018/12/19	1	69.30	1	70.30	69.30	0	8,131	0.00%
2018/12/18	1	70.30	10	69.94	69.80	-9	8,160	-0.11%
2018/12/17	3	68.60	1	68.50	68.40	2	8,268	0.02%
2018/12/14	8	69.59	6	69.62	69.50	2	8,282	0.02%
2018/12/13	18.1	69.74	14	69.66	69.10	4.1	8,275	0.05%
2018/12/12	3	68.53	1	68.60	68.60	2	8,219	0.02%
2018/12/11	4	67.88	2	67.95	67.50	2	8,194	0.02%
2018/12/10	3.1	68.91	2	68.95	69.10	1.1	8,182	0.01%
2018/12/07	0	0.00	2	71.00	70.60	-2	8,301	-0.02%
2018/12/06	2	68.60	2	70.30	68.60	0	8,443	0.00%
2018/12/05	3	72.27	1	71.50	71.40	2	8,612	0.02%
2018/12/04	0	0.00	12	75.33	74.20	-12	8,662	-0.14%
2018/12/03	18	75.13	18	75.01	75.20	0	8,688	0.00%
2018/11/30	8	72.88	11	72.52	72.50	-3	8,624	-0.03%
2018/11/29	16	70.32	19	69.78	70.70	-3	8,499	-0.04%
2018/11/28	12	66.67	11	67.49	67.80	1	8,339	0.01%
2018/11/27	8	64.48	2	64.60	64.40	6	8,197	0.07%
2018/11/26	7	66.17	4	65.40	66.00	3	8,058	0.04%
2018/11/23	6	66.80	6	66.98	66.60	0	8,031	0.00%
2018/11/22	3	66.83	6	67.15	66.60	-3	8,058	-0.04%
2018/11/21	5	64.98	1	65.00	65.00	4	8,068	0.05%
2018/11/20	2	65.15	2	65.70	66.50	0	8,072	0.00%
2018/11/19	13	65.82	111	65.90	65.50	-98	8,024	-1.22%	大賣/
2018/11/16	150	64.90	39	64.80	64.20	111	7,966	1.39%	大買/鉅額交易
2018/11/15	8	70.64	3	71.37	70.00	5	7,692	0.06%
2018/11/14	3	72.87	8	72.78	72.90	-5	7,685	-0.07%
2018/11/13	7	72.24	9	71.56	72.80	-2	7,718	-0.03%
2018/11/12	49	76.38	37	76.67	74.60	12	7,777	0.15%
2018/11/09	3	73.23	3	72.77	73.50	0	7,805	0.00%
2018/11/08	4	75.30	3	75.17	73.90	1	8,078	0.01%
2018/11/07	4	74.43	6	74.45	74.80	-2	8,081	-0.02%
2018/11/06	3	72.33	13	71.77	72.40	-10	8,151	-0.12%
2018/11/05	16	73.58	5	73.26	73.70	11	8,151	0.13%
2018/11/02	4	72.98	7	72.93	72.90	-3	8,138	-0.04%
2018/11/01	2	70.30	4	71.10	70.50	-2	8,162	-0.02%
2018/10/31	5	67.46	5	67.04	68.30	0	8,129	0.00%
2018/10/30	35	65.14	32	64.43	64.80	3	8,041	0.04%
2018/10/29	7	67.86	8	67.48	66.70	-1	8,015	-0.01%
2018/10/26	3	65.80	1	65.30	65.50	2	7,979	0.03%
2018/10/25	1	66.00	1	66.00	65.50	0	8,076	0.00%
2018/10/24	3	69.37	2	69.15	68.70	1	8,064	0.01%
2018/10/23	101	69.07	102	68.50	68.00	-1	8,110	-0.01%	大買/大賣/
2018/10/22	35	71.39	8	70.45	70.50	27	8,101	0.33%
2018/10/19	8	68.29	16	69.28	70.30	-8	8,127	-0.10%
2018/10/18	7	71.26	10	71.93	71.60	-3	8,123	-0.04%
2018/10/17	1	76.10	1	75.60	74.60	0	8,283	0.00%
2018/10/16	1	76.20	11	75.12	75.20	-10	8,307	-0.12%
2018/10/15	2	75.70	4	75.43	74.90	-2	8,439	-0.02%
2018/10/12	4	75.45	1	75.90	76.10	3	8,542	0.04%
2018/10/11	29	71.27	1	71.90	74.40	28	8,616	0.32%
2018/10/09	4	77.40	4	77.05	77.40	0	8,465	0.00%
2018/10/08	3	79.67	4	79.68	80.20	-1	8,437	-0.01%
2018/10/05	18	78.32	2	78.55	77.80	16	8,467	0.19%
2018/10/04	1	82.50	2	82.40	82.10	-1	8,460	-0.01%
2018/10/03	3	84.07	4	84.73	83.00	-1	8,527	-0.01%
2018/10/02	3	84.47	3	84.57	83.80	0	8,627	0.00%
2018/10/01	2	83.90	3	83.83	84.10	-1	8,694	-0.01%
2018/09/28	3	82.30	1.1	81.99	82.50	1.9	8,877	0.02%
2018/09/27	6	82.55	4	82.08	82.50	2	8,856	0.02%
2018/09/26	4	84.23	2	84.00	84.30	2	8,864	0.02%
2018/09/25	5	85.36	2	85.25	84.60	3	8,964	0.03%
2018/09/21	10	82.70	10	83.06	83.40	0	9,017	0.00%
2018/09/20	2	86.20	9	86.59	85.80	-7	8,961	-0.08%
2018/09/19	1	87.40	7	87.26	87.00	-6	9,052	-0.07%
2018/09/18	7	86.60	8	86.71	85.90	-1	9,188	-0.01%
2018/09/17	0	0.00	5	89.00	89.40	-5	9,285	-0.05%
2018/09/14	6	88.48	8	88.84	88.70	-2	9,410	-0.02%
2018/09/13	20	85.49	12	86.02	85.30	8	9,484	0.08%
2018/09/12	14	86.67	36	89.93	86.50	-22	9,467	-0.23%
2018/09/11	32	89.36	10	89.22	89.80	22	9,351	0.24%
2018/09/10	4	93.25	0	0.00	93.60	4	9,337	0.04%
2018/09/07	4	98.63	2	100.00	97.30	2	9,473	0.02%
2018/09/06	5	101.70	3	101.50	100.50	2	9,475	0.02%
2018/09/05	90	106.78	95	106.53	105.00	-5	9,455	-0.05%
2018/09/04	6	108.42	15	107.87	107.50	-9	9,426	-0.10%
2018/09/03	0	0.00	9	107.72	107.50	-9	9,453	-0.10%
2018/08/31	6	105.00	0	0.00	106.50	6	9,591	0.06%
2018/08/30	1	104.50	1	105.50	104.50	0	9,741	0.00%
2018/08/29	29	106.79	20	106.50	107.00	9	9,744	0.09%
2018/08/28	6	106.67	33	107.42	104.50	-27	9,793	-0.28%
2018/08/27	100	101.09	98	103.11	104.00	2	9,738	0.02%
2018/08/24	5	98.76	4	99.13	99.20	1	9,653	0.01%
2018/08/23	0	0.00	5	97.18	100.00	-5	9,761	-0.05%
2018/08/22	3	97.13	15	98.35	95.80	-12	9,726	-0.12%
2018/08/21	1	98.10	4	99.08	99.90	-3	9,599	-0.03%
2018/08/20	3	99.90	3	100.67	99.50	0	9,559	0.00%
2018/08/17	7	99.63	8	101.30	100.50	-1	9,645	-0.01%
2018/08/16	53	97.16	7	98.74	99.50	46	9,627	0.48%
2018/08/15	19	98.60	9	97.82	99.70	10	9,689	0.10%
2018/08/14	160	100.47	150	100.83	100.00	10	9,468	0.11%	大買/大賣/
2018/08/13	246	101.22	242	102.26	100.50	4	9,527	0.04%	大買/大賣/
2018/08/10	2	103.25	0	0.00	104.00	2	9,677	0.02%
2018/08/09	0	0.00	0.3	104.00	104.00	-0.3	9,839	0.00%
2018/08/08	2	106.00	9	104.56	107.00	-7	9,995	-0.07%
2018/08/07	2	101.25	5	101.00	101.50	-3	10,030	-0.03%
2018/08/06	1	104.00	0	0.00	104.50	1	10,126	0.01%
2018/08/03	68	105.52	65	106.50	105.50	3	10,122	0.03%
2018/08/02	1	107.00	0	0.00	106.50	1	10,221	0.01%
2018/08/01	148	108.64	162	109.57	110.50	-14	10,233	-0.14%	大買/大賣/
2018/07/31	48	105.73	53	105.02	105.00	-5	10,093	-0.05%
2018/07/30	49	104.55	24	104.00	103.00	25	10,099	0.25%
2018/07/27	12	107.29	35	107.63	108.00	-23	10,083	-0.23%
2018/07/26	144	107.40	135	107.37	106.50	9	10,131	0.09%	大買/大賣/
2018/07/25	280	109.17	254	109.55	107.00	26	10,054	0.26%	大買/大賣/
2018/07/24	28	108.79	38.2	109.45	110.00	-10.2	9,871	-0.10%
2018/07/23	4	102.25	6	101.92	103.00	-2	9,592	-0.02%
2018/07/20	3	99.87	18	100.42	98.90	-15	9,624	-0.16%
2018/07/19	3	99.47	1	100.50	101.00	2	9,509	0.02%
2018/07/18	18	102.83	17	102.34	105.00	1	9,391	0.01%
2018/07/17	15	98.50	2	98.00	97.50	13	9,293	0.14%
2018/07/16	8	99.50	5	100.44	100.50	3	9,304	0.03%
2018/07/13	2	101.00	4	99.85	101.00	-2	9,329	-0.02%
2018/07/12	6	96.52	3	96.87	96.20	3	9,309	0.03%
2018/07/11	13	98.05	14	98.38	98.20	-1	9,312	-0.01%
2018/07/10	4	94.05	5	95.52	97.60	-1	9,309	-0.01%
2018/07/09	13	94.48	5	93.92	95.00	8	9,253	0.09%
2018/07/06	40	97.97	51	97.34	98.20	-11	9,131	-0.12%
2018/07/05	3	94.70	4	94.70	93.30	-1	9,051	-0.01%
2018/07/04	28	96.68	31	95.42	92.50	-3	9,121	-0.03%
2018/07/03	35	95.02	51	94.97	96.00	-16	9,212	-0.17%
2018/07/02	21	95.79	24	95.43	94.30	-3	9,192	-0.03%
2018/06/29	6	94.18	23	94.78	94.20	-17	9,571	-0.18%
2018/06/28	11	96.88	34	96.17	96.40	-23	9,432	-0.24%
2018/06/27	9	97.61	12	97.14	96.20	-3	9,532	-0.03%
2018/06/26	25	99.53	0	0.00	99.80	25	9,472	0.26%
2018/06/25	4	98.98	6	98.87	98.80	-2	9,456	-0.02%
2018/06/22	3	99.47	5	100.00	100.00	-2	9,568	-0.02%
2018/06/21	5	105.60	13	106.81	104.50	-8	9,624	-0.08%
2018/06/20	5	106.70	5	108.00	106.00	0	9,529	0.00%
2018/06/19	0	0.00	5	114.60	114.50	-5	9,524	-0.05%
2018/06/15	16	108.81	10	109.50	107.50	6	9,468	0.06%
2018/06/14	1	109.00	0	0.00	109.00	1	9,268	0.01%
2018/06/13	4	111.50	2	111.50	112.00	2	9,201	0.02%
2018/06/12	11.1	115.45	10	114.50	115.00	1.1	9,183	0.01%
2018/06/11	1	116.50	23	116.78	117.00	-22	9,210	-0.24%
2018/06/08	46	112.25	21	112.50	112.50	25	9,184	0.27%
2018/06/07	47	116.67	42.1	116.35	115.00	4.9	9,064	0.05%
2018/06/06	1	125.00	0	0.00	123.00	1	8,996	0.01%
2018/06/05	1	125.00	4	125.88	124.50	-3	8,994	-0.03%
2018/06/04	1	126.50	1	125.00	123.50	0	9,143	0.00%
2018/06/01	1	124.50	1	126.50	126.50	0	9,426	0.00%
2018/05/31	1	123.50	2	125.25	125.00	-1	9,439	-0.01%
2018/05/30	9	121.72	2	122.50	121.00	7	9,300	0.08%
2018/05/29	80	124.44	81	124.85	127.00	-1	9,324	-0.01%
2018/05/28	122	123.69	118	124.38	124.50	4	9,462	0.04%	大買/大賣/
2018/05/25	32	127.66	31	128.39	124.50	1	9,473	0.01%
2018/05/24	35	127.84	24	127.06	128.50	11	9,433	0.12%
2018/05/23	63	124.85	71	126.23	129.50	-8	9,415	-0.08%
2018/05/22	72	123.12	83.3	123.56	126.00	-11.3	9,413	-0.12%
2018/05/21	54	122.90	66	123.77	124.00	-12	9,527	-0.13%
2018/05/18	49	118.88	38	118.88	122.00	11	9,512	0.12%
2018/05/17	11	117.95	7	117.64	118.50	4	9,496	0.04%
2018/05/16	4	113.25	14	114.61	114.00	-10	9,388	-0.11%
2018/05/15	16	110.88	15	110.87	111.50	1	9,434	0.01%
2018/05/14	16.1	106.74	23	106.43	110.50	-6.9	9,535	-0.07%
2018/05/11	14	101.29	6	102.00	102.50	8	9,540	0.08%
2018/05/10	19	104.66	7	103.93	103.00	12	9,565	0.13%
2018/05/09	111	100.87	119	100.49	100.00	-8	9,583	-0.08%	大買/大賣/
2018/05/08	2	99.30	1	99.10	98.40	1	9,656	0.01%
2018/05/07	0	0.00	12	99.46	99.10	-12	10,020	-0.12%
2018/05/04	5	98.20	16	96.98	97.40	-11	10,229	-0.11%
2018/05/03	21	96.91	7	97.79	97.00	14	10,257	0.14%
2018/05/02	0	0.00	2	94.05	94.10	-2	10,254	-0.02%
2018/04/30	5	93.50	0	0.00	93.40	5	10,576	0.05%
2018/04/27	5	92.66	3	92.60	93.60	2	10,629	0.02%
2018/04/26	1	91.40	2	90.25	90.20	-1	10,666	-0.01%
2018/04/25	4	89.25	12	88.82	88.90	-8	10,648	-0.08%
2018/04/24	5	94.22	4	94.53	92.00	1	10,764	0.01%
2018/04/23	2	95.20	2	96.00	96.00	0	10,927	0.00%
2018/04/19	8	95.79	2	95.35	95.00	6	11,030	0.05%
2018/04/18	6	95.05	14	94.34	94.00	-8	11,033	-0.07%
2018/04/17	5	93.32	12	92.76	95.00	-7	11,163	-0.06%
2018/04/16	29	98.39	8.1	96.78	95.80	20.9	11,113	0.19%
2018/04/13	100	102.00	105	103.27	100.50	-5	11,069	-0.05%	大賣/
2018/04/12	0	0.00	71	100.02	100.50	-71	11,138	-0.64%
2018/04/11	141	99.99	71	99.77	100.50	70	11,284	0.62%	大買/
2018/04/10	5	98.82	71	99.10	98.60	-66	11,379	-0.58%
2018/04/09	95	98.82	94	99.31	99.30	1	11,681	0.01%
2018/04/03	205	100.38	136	100.75	101.50	69	11,672	0.59%	大買/大賣/
2018/04/02	124	100.25	142.1	100.33	101.50	-18.1	11,801	-0.15%	大買/大賣/
2018/03/31	3	95.60	4	95.30	95.20	-1	11,346	-0.01%
2018/03/30	58	99.74	69	99.85	95.60	-11	11,347	-0.10%
2018/03/29	142	98.26	153	98.55	97.70	-11	11,124	-0.10%	大買/大賣/
2018/03/28	140	98.28	133	98.83	97.80	7	11,032	0.06%	大買/大賣/
2018/03/27	126	99.83	120	99.70	98.50	6	10,887	0.06%	大買/大賣/
2018/03/26	12	96.08	22	94.41	97.30	-10	10,663	-0.09%
2018/03/23	1	90.90	1	91.50	90.10	0	10,453	0.00%
2018/03/22	30	93.91	6	93.95	94.50	24	10,400	0.23%
2018/03/21	2.1	92.07	106	90.60	92.80	-103.9	10,257	-1.01%	大賣/鉅額交易
2018/03/20	42	89.44	3	88.70	89.00	39	10,117	0.39%
2018/03/19	62	89.35	2	89.75	89.50	60	10,118	0.59%
2018/03/16	1	90.90	4	91.48	90.50	-3	10,112	-0.03%
2018/03/15	4	90.80	10	90.67	90.80	-6	10,092	-0.06%
2018/03/14	2	89.40	1	90.20	89.00	1	10,066	0.01%
2018/03/13	3	90.13	2	90.75	89.30	1	10,089	0.01%
2018/03/12	1	89.00	4	90.03	90.00	-3	10,033	-0.03%
2018/03/09	3	89.67	8	90.34	90.10	-5	9,985	-0.05%
2018/03/08	28	92.22	24	92.10	90.10	4	9,970	0.04%
2018/03/07	31	89.68	19	90.06	90.90	12	9,746	0.12%
2018/03/06	2	87.70	3	87.27	87.20	-1	9,466	-0.01%
2018/03/05	1	86.30	1	87.10	86.00	0	9,477	0.00%
2018/03/02	7	87.63	7	87.30	87.10	0	9,455	0.00%
2018/03/01	4	88.40	7	88.83	89.90	-3	9,371	-0.03%
2018/02/27	1	88.90	1	86.50	85.50	0	9,187	0.00%
2018/02/26	15.3	88.12	18	88.17	87.50	-2.7	9,155	-0.03%
2018/02/23	4	86.43	36	86.51	86.00	-32	9,145	-0.35%
2018/02/22	39	85.40	43	87.00	85.00	-4	9,121	-0.04%
2018/02/21	10	89.08	19	88.37	89.20	-9	9,026	-0.10%
2018/02/12	13	85.85	8	86.63	85.40	5	8,845	0.06%
2018/02/09	57	86.46	19	86.36	85.40	38	8,839	0.43%
2018/02/08	4	88.13	5	88.38	88.10	-1	8,628	-0.01%
2018/02/07	59	87.92	27	87.86	87.40	32	8,567	0.37%
2018/02/06	60	83.76	61.1	84.05	83.90	-1.1	8,403	-0.01%
2018/02/05	67	87.77	65	88.83	89.90	2	8,273	0.02%
2018/02/02	6	95.60	18	94.98	94.60	-12	8,248	-0.15%
2018/02/01	18	96.60	11	96.86	94.70	7	8,603	0.08%
2018/01/31	16	95.99	35	96.64	96.30	-19	8,544	-0.22%
2018/01/30	74	99.14	46	99.75	96.70	28	8,430	0.33%
2018/01/29	20	99.57	28	101.34	104.50	-8	8,080	-0.10%
2018/01/26	15	95.24	8	94.81	95.40	7	7,808	0.09%
2018/01/25	13	92.95	13	93.49	93.40	0	7,751	0.00%
2018/01/24	16	93.91	25	94.44	92.40	-9	7,673	-0.12%
2018/01/23	8	91.04	5	90.64	90.60	3	7,387	0.04%
2018/01/22	13	88.95	3.3	89.11	89.80	9.7	7,331	0.13%
2018/01/19	4	90.28	11	91.05	90.00	-7	7,290	-0.10%
2018/01/18	14	91.80	10	90.69	89.90	4	7,214	0.06%
2018/01/17	19	91.84	22	92.47	92.30	-3	7,074	-0.04%
2018/01/16	32	90.07	26	89.67	89.90	6	6,985	0.09%
2018/01/15	30	87.61	30	88.07	87.30	0	6,936	0.00%
2018/01/12	8	88.10	5	87.90	87.60	3	7,214	0.04%
2018/01/11	5	89.26	33	88.90	89.60	-28	7,229	-0.39%
2018/01/10	2	87.10	16	86.41	85.10	-14	7,200	-0.19%
2018/01/09	2	87.30	6	88.40	88.10	-4	7,464	-0.05%
2018/01/08	21	88.99	30	89.38	88.70	-9	7,671	-0.12%
2018/01/05	27	87.45	65	86.18	88.60	-38	7,558	-0.50%
2018/01/04	49	86.96	57	86.43	86.20	-8	7,414	-0.11%
2018/01/03	83	82.68	102	84.04	85.00	-19	7,211	-0.26%	大賣/
2018/01/02	43.1	79.45	36	79.58	79.90	7.1	6,802	0.10%